{ "symbol": "GALAUSDT", "fetched_at": "2026-04-13T12:17:42.860051", "intervals": { "1h": { "count": 4724, "start_date": "2025-09-28T17:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1759078800000, "datetime": "2025-09-28T17:00:00", "open": 0.01448, "high": 0.01458, "low": 0.01444, "close": 0.01454, "volume": 11730021.0, "close_time": 1759082399999, "quote_volume": 170226.61046, "trades": 779, "taker_buy_base": 7510916.0, "taker_buy_quote": 109016.70902 }, { "timestamp": 1759082400000, "datetime": "2025-09-28T18:00:00", "open": 0.01453, "high": 0.01459, "low": 0.01452, "close": 0.01459, "volume": 9455149.0, "close_time": 1759085999999, "quote_volume": 137529.57041, "trades": 679, "taker_buy_base": 5732253.0, "taker_buy_quote": 83420.27547 }, { "timestamp": 1759086000000, "datetime": "2025-09-28T19:00:00", "open": 0.0146, "high": 0.01461, "low": 0.01452, "close": 0.01461, "volume": 12192778.0, "close_time": 1759089599999, "quote_volume": 177641.5884, "trades": 819, "taker_buy_base": 5503738.0, "taker_buy_quote": 80236.3567 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.01461, "high": 0.01475, "low": 0.01458, "close": 0.01467, "volume": 15788710.0, "close_time": 1759093199999, "quote_volume": 231628.21324, "trades": 1139, "taker_buy_base": 7919307.0, "taker_buy_quote": 116257.01043 }, { "timestamp": 1759093200000, "datetime": "2025-09-28T21:00:00", "open": 0.01466, "high": 0.01475, "low": 0.01463, "close": 0.01467, "volume": 15365159.0, "close_time": 1759096799999, "quote_volume": 225496.54813, "trades": 949, "taker_buy_base": 5037731.0, "taker_buy_quote": 73971.25611 }, { "timestamp": 1759096800000, "datetime": "2025-09-28T22:00:00", "open": 0.01468, "high": 0.01497, "low": 0.01467, "close": 0.01494, "volume": 39709616.0, "close_time": 1759100399999, "quote_volume": 590686.8977, "trades": 2432, "taker_buy_base": 22650124.0, "taker_buy_quote": 336909.84577 }, { "timestamp": 1759100400000, "datetime": "2025-09-28T23:00:00", "open": 0.01494, "high": 0.01498, "low": 0.01491, "close": 0.01494, "volume": 35899254.0, "close_time": 1759103999999, "quote_volume": 536565.78495, "trades": 1378, "taker_buy_base": 18645302.0, "taker_buy_quote": 278683.77638 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.01495, "high": 0.01495, "low": 0.01486, "close": 0.01491, "volume": 14696975.0, "close_time": 1759107599999, "quote_volume": 219148.13768, "trades": 1001, "taker_buy_base": 6595824.0, "taker_buy_quote": 98359.6004 }, { "timestamp": 1759107600000, "datetime": "2025-09-29T01:00:00", "open": 0.01491, "high": 0.01492, "low": 0.0148, "close": 0.0148, "volume": 14166046.0, "close_time": 1759111199999, "quote_volume": 210618.82195, "trades": 950, "taker_buy_base": 5209042.0, "taker_buy_quote": 77504.73065 }, { "timestamp": 1759111200000, "datetime": "2025-09-29T02:00:00", "open": 0.01481, "high": 0.01489, "low": 0.01476, "close": 0.01482, "volume": 10685299.0, "close_time": 1759114799999, "quote_volume": 158221.71852, "trades": 813, "taker_buy_base": 5427223.0, "taker_buy_quote": 80375.14474 }, { "timestamp": 1759114800000, "datetime": "2025-09-29T03:00:00", "open": 0.01481, "high": 0.01483, "low": 0.01475, "close": 0.01481, "volume": 22907895.0, "close_time": 1759118399999, "quote_volume": 338895.92976, "trades": 982, "taker_buy_base": 9663375.0, "taker_buy_quote": 142948.64775 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.01481, "high": 0.01482, "low": 0.01471, "close": 0.01472, "volume": 16199979.0, "close_time": 1759121999999, "quote_volume": 239194.53262, "trades": 860, "taker_buy_base": 7494424.0, "taker_buy_quote": 110630.51589 }, { "timestamp": 1759122000000, "datetime": "2025-09-29T05:00:00", "open": 0.01471, "high": 0.01473, "low": 0.01462, "close": 0.01471, "volume": 25290922.0, "close_time": 1759125599999, "quote_volume": 370901.68436, "trades": 1245, "taker_buy_base": 11768254.0, "taker_buy_quote": 172654.46236 }, { "timestamp": 1759125600000, "datetime": "2025-09-29T06:00:00", "open": 0.0147, "high": 0.01471, "low": 0.01458, "close": 0.01459, "volume": 19846259.0, "close_time": 1759129199999, "quote_volume": 290768.04729, "trades": 1285, "taker_buy_base": 11006590.0, "taker_buy_quote": 161233.25889 }, { "timestamp": 1759129200000, "datetime": "2025-09-29T07:00:00", "open": 0.01458, "high": 0.01468, "low": 0.01456, "close": 0.01464, "volume": 11575951.0, "close_time": 1759132799999, "quote_volume": 169303.52666, "trades": 919, "taker_buy_base": 6270811.0, "taker_buy_quote": 91749.4421 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.01464, "high": 0.01474, "low": 0.0146, "close": 0.01469, "volume": 13415026.0, "close_time": 1759136399999, "quote_volume": 196931.94313, "trades": 1187, "taker_buy_base": 7942738.0, "taker_buy_quote": 116613.08168 }, { "timestamp": 1759136400000, "datetime": "2025-09-29T09:00:00", "open": 0.01469, "high": 0.01475, "low": 0.01464, "close": 0.01466, "volume": 11118467.0, "close_time": 1759139999999, "quote_volume": 163223.94986, "trades": 1008, "taker_buy_base": 5876829.0, "taker_buy_quote": 86279.15245 }, { "timestamp": 1759140000000, "datetime": "2025-09-29T10:00:00", "open": 0.01466, "high": 0.01474, "low": 0.01455, "close": 0.01455, "volume": 26801777.0, "close_time": 1759143599999, "quote_volume": 393018.29197, "trades": 1494, "taker_buy_base": 16279755.0, "taker_buy_quote": 239008.92898 }, { "timestamp": 1759143600000, "datetime": "2025-09-29T11:00:00", "open": 0.01455, "high": 0.01456, "low": 0.01443, "close": 0.01453, "volume": 16073987.0, "close_time": 1759147199999, "quote_volume": 232957.74306, "trades": 1272, "taker_buy_base": 6260248.0, "taker_buy_quote": 90747.68441 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.01452, "high": 0.01456, "low": 0.01433, "close": 0.01434, "volume": 19323803.0, "close_time": 1759150799999, "quote_volume": 278814.86032, "trades": 1550, "taker_buy_base": 8826714.0, "taker_buy_quote": 127443.21288 }, { "timestamp": 1759150800000, "datetime": "2025-09-29T13:00:00", "open": 0.01434, "high": 0.01463, "low": 0.01428, "close": 0.01457, "volume": 62492763.0, "close_time": 1759154399999, "quote_volume": 901468.29659, "trades": 2938, "taker_buy_base": 30411546.0, "taker_buy_quote": 438584.64416 }, { "timestamp": 1759154400000, "datetime": "2025-09-29T14:00:00", "open": 0.01458, "high": 0.01478, "low": 0.01456, "close": 0.01473, "volume": 41585515.0, "close_time": 1759157999999, "quote_volume": 610721.71686, "trades": 2481, "taker_buy_base": 21971504.0, "taker_buy_quote": 322719.92458 }, { "timestamp": 1759158000000, "datetime": "2025-09-29T15:00:00", "open": 0.01473, "high": 0.01476, "low": 0.01449, "close": 0.0145, "volume": 37230855.0, "close_time": 1759161599999, "quote_volume": 542943.1132, "trades": 2401, "taker_buy_base": 16625021.0, "taker_buy_quote": 242502.85563 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.0145, "high": 0.01459, "low": 0.01435, "close": 0.01438, "volume": 31053069.0, "close_time": 1759165199999, "quote_volume": 450296.91935, "trades": 1858, "taker_buy_base": 11329357.0, "taker_buy_quote": 164256.19321 }, { "timestamp": 1759165200000, "datetime": "2025-09-29T17:00:00", "open": 0.01438, "high": 0.0145, "low": 0.01432, "close": 0.01447, "volume": 15379434.0, "close_time": 1759168799999, "quote_volume": 221761.8348, "trades": 1520, "taker_buy_base": 6982329.0, "taker_buy_quote": 100708.62812 }, { "timestamp": 1759168800000, "datetime": "2025-09-29T18:00:00", "open": 0.01447, "high": 0.01448, "low": 0.01438, "close": 0.01446, "volume": 9949342.0, "close_time": 1759172399999, "quote_volume": 143507.50563, "trades": 979, "taker_buy_base": 5374803.0, "taker_buy_quote": 77554.73845 }, { "timestamp": 1759172400000, "datetime": "2025-09-29T19:00:00", "open": 0.01447, "high": 0.01461, "low": 0.01445, "close": 0.01459, "volume": 20095161.0, "close_time": 1759175999999, "quote_volume": 292064.68162, "trades": 1169, "taker_buy_base": 9524062.0, "taker_buy_quote": 138466.17201 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.01459, "high": 0.01481, "low": 0.01459, "close": 0.01478, "volume": 26948379.0, "close_time": 1759179599999, "quote_volume": 396619.4442, "trades": 1615, "taker_buy_base": 15607810.0, "taker_buy_quote": 229695.49348 }, { "timestamp": 1759179600000, "datetime": "2025-09-29T21:00:00", "open": 0.0148, "high": 0.01481, "low": 0.01469, "close": 0.01469, "volume": 18297497.0, "close_time": 1759183199999, "quote_volume": 269754.41607, "trades": 786, "taker_buy_base": 5838749.0, "taker_buy_quote": 86105.37908 }, { "timestamp": 1759183200000, "datetime": "2025-09-29T22:00:00", "open": 0.0147, "high": 0.0147, "low": 0.01456, "close": 0.01458, "volume": 12542330.0, "close_time": 1759186799999, "quote_volume": 183375.75127, "trades": 908, "taker_buy_base": 3704643.0, "taker_buy_quote": 54227.13345 }, { "timestamp": 1759186800000, "datetime": "2025-09-29T23:00:00", "open": 0.01459, "high": 0.0146, "low": 0.01447, "close": 0.01448, "volume": 9000187.0, "close_time": 1759190399999, "quote_volume": 130663.48161, "trades": 682, "taker_buy_base": 4730498.0, "taker_buy_quote": 68668.02093 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.01449, "high": 0.01455, "low": 0.01433, "close": 0.01436, "volume": 27190196.0, "close_time": 1759193999999, "quote_volume": 392946.22584, "trades": 2244, "taker_buy_base": 11837761.0, "taker_buy_quote": 171098.17026 }, { "timestamp": 1759194000000, "datetime": "2025-09-30T01:00:00", "open": 0.01435, "high": 0.01446, "low": 0.01419, "close": 0.01429, "volume": 30695991.0, "close_time": 1759197599999, "quote_volume": 438771.33224, "trades": 2357, "taker_buy_base": 15793400.0, "taker_buy_quote": 225608.23229 }, { "timestamp": 1759197600000, "datetime": "2025-09-30T02:00:00", "open": 0.01428, "high": 0.01438, "low": 0.01427, "close": 0.01429, "volume": 17879060.0, "close_time": 1759201199999, "quote_volume": 256125.39713, "trades": 1629, "taker_buy_base": 7469396.0, "taker_buy_quote": 106996.79679 }, { "timestamp": 1759201200000, "datetime": "2025-09-30T03:00:00", "open": 0.01429, "high": 0.01442, "low": 0.01426, "close": 0.01435, "volume": 10126258.0, "close_time": 1759204799999, "quote_volume": 145231.33852, "trades": 1008, "taker_buy_base": 4347922.0, "taker_buy_quote": 62359.9555 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.01435, "high": 0.01444, "low": 0.01434, "close": 0.01434, "volume": 11995753.0, "close_time": 1759208399999, "quote_volume": 172653.22737, "trades": 882, "taker_buy_base": 7130213.0, "taker_buy_quote": 102595.08864 }, { "timestamp": 1759208400000, "datetime": "2025-09-30T05:00:00", "open": 0.01435, "high": 0.01445, "low": 0.01433, "close": 0.0144, "volume": 15650232.0, "close_time": 1759211999999, "quote_volume": 225183.65555, "trades": 1017, "taker_buy_base": 7493874.0, "taker_buy_quote": 107897.2727 }, { "timestamp": 1759212000000, "datetime": "2025-09-30T06:00:00", "open": 0.0144, "high": 0.01447, "low": 0.01434, "close": 0.01439, "volume": 12151416.0, "close_time": 1759215599999, "quote_volume": 175105.33717, "trades": 1070, "taker_buy_base": 6083863.0, "taker_buy_quote": 87699.55808 }, { "timestamp": 1759215600000, "datetime": "2025-09-30T07:00:00", "open": 0.01439, "high": 0.01443, "low": 0.01425, "close": 0.01434, "volume": 14985970.0, "close_time": 1759219199999, "quote_volume": 214952.32821, "trades": 1094, "taker_buy_base": 7945268.0, "taker_buy_quote": 114000.02276 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.01434, "high": 0.01436, "low": 0.01428, "close": 0.01429, "volume": 17516505.0, "close_time": 1759222799999, "quote_volume": 250720.71416, "trades": 944, "taker_buy_base": 7294496.0, "taker_buy_quote": 104465.92346 }, { "timestamp": 1759222800000, "datetime": "2025-09-30T09:00:00", "open": 0.01428, "high": 0.01436, "low": 0.01421, "close": 0.01423, "volume": 19204471.0, "close_time": 1759226399999, "quote_volume": 273869.50586, "trades": 1397, "taker_buy_base": 8670004.0, "taker_buy_quote": 123729.96151 }, { "timestamp": 1759226400000, "datetime": "2025-09-30T10:00:00", "open": 0.01423, "high": 0.01428, "low": 0.01421, "close": 0.01423, "volume": 15452215.0, "close_time": 1759229999999, "quote_volume": 220173.01474, "trades": 986, "taker_buy_base": 6311822.0, "taker_buy_quote": 89968.36721 }, { "timestamp": 1759230000000, "datetime": "2025-09-30T11:00:00", "open": 0.01425, "high": 0.01433, "low": 0.01416, "close": 0.0143, "volume": 14455640.0, "close_time": 1759233599999, "quote_volume": 205956.65714, "trades": 1162, "taker_buy_base": 8422173.0, "taker_buy_quote": 120033.98876 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.01429, "high": 0.01432, "low": 0.0142, "close": 0.01421, "volume": 12938830.0, "close_time": 1759237199999, "quote_volume": 184515.74751, "trades": 1036, "taker_buy_base": 5311961.0, "taker_buy_quote": 75747.16239 }, { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.01422, "high": 0.01435, "low": 0.01415, "close": 0.01423, "volume": 16045372.0, "close_time": 1759240799999, "quote_volume": 228438.5971, "trades": 1877, "taker_buy_base": 8683463.0, "taker_buy_quote": 123673.68162 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.01423, "high": 0.01426, "low": 0.0141, "close": 0.01422, "volume": 26119028.0, "close_time": 1759244399999, "quote_volume": 370179.10302, "trades": 2189, "taker_buy_base": 13260324.0, "taker_buy_quote": 188045.73489 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.01421, "high": 0.01422, "low": 0.01385, "close": 0.01402, "volume": 47225455.0, "close_time": 1759247999999, "quote_volume": 660278.67671, "trades": 4194, "taker_buy_base": 20043683.0, "taker_buy_quote": 280113.05091 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.01402, "high": 0.01405, "low": 0.01392, "close": 0.01399, "volume": 21495341.0, "close_time": 1759251599999, "quote_volume": 300632.60914, "trades": 1978, "taker_buy_base": 12278727.0, "taker_buy_quote": 171788.9747 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.014, "high": 0.01412, "low": 0.01398, "close": 0.01401, "volume": 22575106.0, "close_time": 1759255199999, "quote_volume": 316838.68359, "trades": 1889, "taker_buy_base": 10640220.0, "taker_buy_quote": 149328.42758 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.01401, "high": 0.01416, "low": 0.01399, "close": 0.01414, "volume": 10441605.0, "close_time": 1759258799999, "quote_volume": 147103.89189, "trades": 1092, "taker_buy_base": 4468206.0, "taker_buy_quote": 62932.02485 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.01414, "high": 0.0144, "low": 0.0141, "close": 0.01436, "volume": 13484498.0, "close_time": 1759262399999, "quote_volume": 191868.63186, "trades": 1267, "taker_buy_base": 7329014.0, "taker_buy_quote": 104390.8557 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.01437, "high": 0.01448, "low": 0.01434, "close": 0.01445, "volume": 14564365.0, "close_time": 1759265999999, "quote_volume": 209553.03149, "trades": 911, "taker_buy_base": 5417387.0, "taker_buy_quote": 77981.12202 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.01446, "high": 0.01451, "low": 0.01436, "close": 0.01436, "volume": 22240828.0, "close_time": 1759269599999, "quote_volume": 321069.0124, "trades": 1523, "taker_buy_base": 7771617.0, "taker_buy_quote": 112293.07238 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.01436, "high": 0.01447, "low": 0.01429, "close": 0.01431, "volume": 8846385.0, "close_time": 1759273199999, "quote_volume": 127154.60676, "trades": 749, "taker_buy_base": 4133070.0, "taker_buy_quote": 59435.77276 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.0143, "high": 0.01441, "low": 0.01425, "close": 0.01441, "volume": 15910521.0, "close_time": 1759276799999, "quote_volume": 228145.18593, "trades": 902, "taker_buy_base": 9104364.0, "taker_buy_quote": 130813.42793 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.01441, "high": 0.01445, "low": 0.01428, "close": 0.01436, "volume": 11566222.0, "close_time": 1759280399999, "quote_volume": 166215.19005, "trades": 856, "taker_buy_base": 6166594.0, "taker_buy_quote": 88684.35722 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.01436, "high": 0.01448, "low": 0.01431, "close": 0.01447, "volume": 11762362.0, "close_time": 1759283999999, "quote_volume": 169247.80324, "trades": 924, "taker_buy_base": 6568212.0, "taker_buy_quote": 94514.33268 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.01446, "high": 0.0145, "low": 0.01442, "close": 0.01443, "volume": 11934584.0, "close_time": 1759287599999, "quote_volume": 172553.64875, "trades": 895, "taker_buy_base": 4615234.0, "taker_buy_quote": 66722.3955 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.01443, "high": 0.01447, "low": 0.01429, "close": 0.01431, "volume": 12619715.0, "close_time": 1759291199999, "quote_volume": 181630.72328, "trades": 967, "taker_buy_base": 5574153.0, "taker_buy_quote": 80314.49804 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0143, "high": 0.01446, "low": 0.01429, "close": 0.01439, "volume": 12843620.0, "close_time": 1759294799999, "quote_volume": 185123.42863, "trades": 952, "taker_buy_base": 7123235.0, "taker_buy_quote": 102689.96644 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.0144, "high": 0.01454, "low": 0.0144, "close": 0.01446, "volume": 15400521.0, "close_time": 1759298399999, "quote_volume": 223024.13706, "trades": 1085, "taker_buy_base": 7116524.0, "taker_buy_quote": 103056.8057 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.01446, "high": 0.01452, "low": 0.01435, "close": 0.01437, "volume": 11181087.0, "close_time": 1759301999999, "quote_volume": 161296.2269, "trades": 895, "taker_buy_base": 3427209.0, "taker_buy_quote": 49438.20701 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.01437, "high": 0.0145, "low": 0.01435, "close": 0.01444, "volume": 14642135.0, "close_time": 1759305599999, "quote_volume": 211522.85144, "trades": 905, "taker_buy_base": 9436226.0, "taker_buy_quote": 136347.70995 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.01444, "high": 0.01514, "low": 0.01443, "close": 0.01511, "volume": 90025682.0, "close_time": 1759309199999, "quote_volume": 1343409.05492, "trades": 6345, "taker_buy_base": 46475694.0, "taker_buy_quote": 693282.50566 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.01511, "high": 0.01531, "low": 0.01511, "close": 0.01524, "volume": 76511738.0, "close_time": 1759312799999, "quote_volume": 1163013.69934, "trades": 4047, "taker_buy_base": 39730394.0, "taker_buy_quote": 604282.55556 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.01524, "high": 0.01526, "low": 0.01505, "close": 0.01507, "volume": 36872265.0, "close_time": 1759316399999, "quote_volume": 557681.58265, "trades": 2343, "taker_buy_base": 10646766.0, "taker_buy_quote": 161004.19506 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.01507, "high": 0.01512, "low": 0.01504, "close": 0.01509, "volume": 17840927.0, "close_time": 1759319999999, "quote_volume": 268984.19538, "trades": 1147, "taker_buy_base": 9292274.0, "taker_buy_quote": 140146.2102 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.01509, "high": 0.01513, "low": 0.01495, "close": 0.01498, "volume": 28482312.0, "close_time": 1759323599999, "quote_volume": 428609.61612, "trades": 1647, "taker_buy_base": 14602272.0, "taker_buy_quote": 219845.99664 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.01497, "high": 0.0151, "low": 0.01497, "close": 0.01503, "volume": 18072645.0, "close_time": 1759327199999, "quote_volume": 271784.81706, "trades": 1453, "taker_buy_base": 8602611.0, "taker_buy_quote": 129404.36092 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.01504, "high": 0.01514, "low": 0.015, "close": 0.01505, "volume": 30590787.0, "close_time": 1759330799999, "quote_volume": 461551.88172, "trades": 1900, "taker_buy_base": 15838457.0, "taker_buy_quote": 239083.59614 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.01506, "high": 0.0152, "low": 0.01503, "close": 0.01516, "volume": 19388486.0, "close_time": 1759334399999, "quote_volume": 293132.58313, "trades": 1259, "taker_buy_base": 8120038.0, "taker_buy_quote": 122787.38435 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.01516, "high": 0.0152, "low": 0.01508, "close": 0.01512, "volume": 20372447.0, "close_time": 1759337999999, "quote_volume": 308890.04955, "trades": 1482, "taker_buy_base": 11791490.0, "taker_buy_quote": 178856.18822 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.01513, "high": 0.01523, "low": 0.01511, "close": 0.01516, "volume": 16133690.0, "close_time": 1759341599999, "quote_volume": 244739.49266, "trades": 1298, "taker_buy_base": 7852943.0, "taker_buy_quote": 119178.6361 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.01517, "high": 0.0154, "low": 0.01517, "close": 0.01537, "volume": 29822895.0, "close_time": 1759345199999, "quote_volume": 456417.93395, "trades": 1562, "taker_buy_base": 13661850.0, "taker_buy_quote": 209124.76704 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.01537, "high": 0.01545, "low": 0.01535, "close": 0.01537, "volume": 22270916.0, "close_time": 1759348799999, "quote_volume": 342761.97448, "trades": 1465, "taker_buy_base": 11243328.0, "taker_buy_quote": 173030.06751 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.01537, "high": 0.0154, "low": 0.01531, "close": 0.01534, "volume": 31643949.0, "close_time": 1759352399999, "quote_volume": 485791.53794, "trades": 1626, "taker_buy_base": 14510534.0, "taker_buy_quote": 222872.76415 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.01535, "high": 0.01535, "low": 0.01527, "close": 0.01532, "volume": 20226030.0, "close_time": 1759355999999, "quote_volume": 309594.31888, "trades": 1211, "taker_buy_base": 9515529.0, "taker_buy_quote": 145680.8578 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.01532, "high": 0.0154, "low": 0.01531, "close": 0.01535, "volume": 22827601.0, "close_time": 1759359599999, "quote_volume": 350599.87059, "trades": 1335, "taker_buy_base": 10315650.0, "taker_buy_quote": 158406.95816 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.01535, "high": 0.01546, "low": 0.01532, "close": 0.01544, "volume": 19175228.0, "close_time": 1759363199999, "quote_volume": 294976.85171, "trades": 1289, "taker_buy_base": 11884617.0, "taker_buy_quote": 182867.0785 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.01544, "high": 0.0155, "low": 0.01539, "close": 0.01541, "volume": 23524190.0, "close_time": 1759366799999, "quote_volume": 363505.80484, "trades": 1499, "taker_buy_base": 11502964.0, "taker_buy_quote": 177817.55599 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.01541, "high": 0.01568, "low": 0.01539, "close": 0.01567, "volume": 33021780.0, "close_time": 1759370399999, "quote_volume": 513243.44175, "trades": 1967, "taker_buy_base": 17719677.0, "taker_buy_quote": 275445.2907 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.01567, "high": 0.0157, "low": 0.01558, "close": 0.01565, "volume": 26695716.0, "close_time": 1759373999999, "quote_volume": 417390.32807, "trades": 1959, "taker_buy_base": 12129860.0, "taker_buy_quote": 189725.93845 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.01565, "high": 0.0157, "low": 0.01561, "close": 0.01564, "volume": 27409828.0, "close_time": 1759377599999, "quote_volume": 429229.94918, "trades": 1921, "taker_buy_base": 12306674.0, "taker_buy_quote": 192776.54197 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.01564, "high": 0.01575, "low": 0.01564, "close": 0.01574, "volume": 26049496.0, "close_time": 1759381199999, "quote_volume": 408424.59518, "trades": 1494, "taker_buy_base": 15044779.0, "taker_buy_quote": 235932.52728 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.01574, "high": 0.01584, "low": 0.01571, "close": 0.01577, "volume": 24211128.0, "close_time": 1759384799999, "quote_volume": 381994.82258, "trades": 1777, "taker_buy_base": 14423844.0, "taker_buy_quote": 227585.42208 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.01578, "high": 0.0159, "low": 0.01576, "close": 0.01583, "volume": 39880144.0, "close_time": 1759388399999, "quote_volume": 631363.49461, "trades": 2710, "taker_buy_base": 22240834.0, "taker_buy_quote": 352117.4417 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.01583, "high": 0.01585, "low": 0.01569, "close": 0.01571, "volume": 41172079.0, "close_time": 1759391999999, "quote_volume": 650039.61383, "trades": 1829, "taker_buy_base": 16969912.0, "taker_buy_quote": 267799.67807 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.01571, "high": 0.01578, "low": 0.0157, "close": 0.01573, "volume": 15227192.0, "close_time": 1759395599999, "quote_volume": 239718.03608, "trades": 1353, "taker_buy_base": 8367064.0, "taker_buy_quote": 131720.95792 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.01572, "high": 0.01575, "low": 0.01569, "close": 0.01572, "volume": 18454003.0, "close_time": 1759399199999, "quote_volume": 289928.4429, "trades": 1342, "taker_buy_base": 9620090.0, "taker_buy_quote": 151150.70088 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.01571, "high": 0.01578, "low": 0.01564, "close": 0.01576, "volume": 23726518.0, "close_time": 1759402799999, "quote_volume": 372884.24448, "trades": 1760, "taker_buy_base": 13674132.0, "taker_buy_quote": 214952.47272 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.01576, "high": 0.01584, "low": 0.01574, "close": 0.01576, "volume": 14466510.0, "close_time": 1759406399999, "quote_volume": 228430.75836, "trades": 1297, "taker_buy_base": 7530801.0, "taker_buy_quote": 118921.53822 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.01576, "high": 0.0159, "low": 0.01575, "close": 0.01588, "volume": 28831238.0, "close_time": 1759409999999, "quote_volume": 457005.68211, "trades": 2040, "taker_buy_base": 15609378.0, "taker_buy_quote": 247418.55062 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.01587, "high": 0.0159, "low": 0.01571, "close": 0.01582, "volume": 28025784.0, "close_time": 1759413599999, "quote_volume": 443329.14875, "trades": 2501, "taker_buy_base": 12192950.0, "taker_buy_quote": 192898.93025 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.01583, "high": 0.01584, "low": 0.01547, "close": 0.0156, "volume": 57579725.0, "close_time": 1759417199999, "quote_volume": 900489.50593, "trades": 4195, "taker_buy_base": 22452142.0, "taker_buy_quote": 351195.12423 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.01559, "high": 0.01581, "low": 0.01548, "close": 0.01579, "volume": 45420237.0, "close_time": 1759420799999, "quote_volume": 709054.77554, "trades": 3355, "taker_buy_base": 24090361.0, "taker_buy_quote": 376343.8764 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.0158, "high": 0.01598, "low": 0.01576, "close": 0.01583, "volume": 32944473.0, "close_time": 1759424399999, "quote_volume": 522696.44212, "trades": 2868, "taker_buy_base": 17121076.0, "taker_buy_quote": 271714.54615 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.01583, "high": 0.01614, "low": 0.0158, "close": 0.0161, "volume": 39139875.0, "close_time": 1759427999999, "quote_volume": 625654.36454, "trades": 2647, "taker_buy_base": 23228681.0, "taker_buy_quote": 371493.54981 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.01611, "high": 0.01628, "low": 0.01611, "close": 0.01621, "volume": 42092904.0, "close_time": 1759431599999, "quote_volume": 682619.83618, "trades": 3316, "taker_buy_base": 24661941.0, "taker_buy_quote": 399972.28522 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.01622, "high": 0.01644, "low": 0.01618, "close": 0.01635, "volume": 47904547.0, "close_time": 1759435199999, "quote_volume": 783846.67109, "trades": 3710, "taker_buy_base": 27201953.0, "taker_buy_quote": 444898.33919 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.01637, "high": 0.0164, "low": 0.0162, "close": 0.0163, "volume": 24988243.0, "close_time": 1759438799999, "quote_volume": 407167.31277, "trades": 2371, "taker_buy_base": 9270664.0, "taker_buy_quote": 151124.47955 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.0163, "high": 0.01638, "low": 0.01623, "close": 0.01625, "volume": 15922663.0, "close_time": 1759442399999, "quote_volume": 259432.24574, "trades": 1717, "taker_buy_base": 6651812.0, "taker_buy_quote": 108378.56194 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.01624, "high": 0.01631, "low": 0.01615, "close": 0.01615, "volume": 29162171.0, "close_time": 1759445999999, "quote_volume": 472368.40717, "trades": 2377, "taker_buy_base": 11092799.0, "taker_buy_quote": 179849.44563 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.01616, "high": 0.01619, "low": 0.0161, "close": 0.01617, "volume": 17729885.0, "close_time": 1759449599999, "quote_volume": 286235.89514, "trades": 1436, "taker_buy_base": 10136658.0, "taker_buy_quote": 163684.11724 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.01618, "high": 0.01622, "low": 0.01596, "close": 0.01599, "volume": 14840298.0, "close_time": 1759453199999, "quote_volume": 238347.58976, "trades": 1548, "taker_buy_base": 6227371.0, "taker_buy_quote": 100095.09074 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.01599, "high": 0.01603, "low": 0.01583, "close": 0.01584, "volume": 19137433.0, "close_time": 1759456799999, "quote_volume": 305132.75784, "trades": 1710, "taker_buy_base": 7151601.0, "taker_buy_quote": 114061.40362 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.01584, "high": 0.01597, "low": 0.01583, "close": 0.01592, "volume": 15654777.0, "close_time": 1759460399999, "quote_volume": 249053.57696, "trades": 1207, "taker_buy_base": 7840478.0, "taker_buy_quote": 124759.93538 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.01593, "high": 0.01611, "low": 0.01587, "close": 0.01592, "volume": 38194731.0, "close_time": 1759463999999, "quote_volume": 611011.76299, "trades": 2345, "taker_buy_base": 17517213.0, "taker_buy_quote": 280255.66707 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.01591, "high": 0.0161, "low": 0.01589, "close": 0.01603, "volume": 21704792.0, "close_time": 1759467599999, "quote_volume": 346895.53794, "trades": 1933, "taker_buy_base": 14812074.0, "taker_buy_quote": 236775.3192 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.01603, "high": 0.01605, "low": 0.01587, "close": 0.01593, "volume": 28095012.0, "close_time": 1759471199999, "quote_volume": 447202.46713, "trades": 1522, "taker_buy_base": 20530740.0, "taker_buy_quote": 326644.15715 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.01593, "high": 0.01602, "low": 0.01577, "close": 0.0159, "volume": 28217116.0, "close_time": 1759474799999, "quote_volume": 447935.1368, "trades": 2915, "taker_buy_base": 13383969.0, "taker_buy_quote": 212595.05459 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.0159, "high": 0.01594, "low": 0.01582, "close": 0.01592, "volume": 20434490.0, "close_time": 1759478399999, "quote_volume": 324485.45115, "trades": 1980, "taker_buy_base": 10808898.0, "taker_buy_quote": 171669.0828 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.01592, "high": 0.01596, "low": 0.01579, "close": 0.01594, "volume": 26736406.0, "close_time": 1759481999999, "quote_volume": 424932.74426, "trades": 1864, "taker_buy_base": 14462464.0, "taker_buy_quote": 229908.7482 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.01594, "high": 0.01598, "low": 0.01585, "close": 0.01594, "volume": 16230015.0, "close_time": 1759485599999, "quote_volume": 258412.16741, "trades": 1468, "taker_buy_base": 9924648.0, "taker_buy_quote": 158041.55277 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.01594, "high": 0.01594, "low": 0.01587, "close": 0.01588, "volume": 8738974.0, "close_time": 1759489199999, "quote_volume": 138975.6577, "trades": 750, "taker_buy_base": 4181273.0, "taker_buy_quote": 66501.88501 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.01588, "high": 0.01588, "low": 0.01579, "close": 0.01582, "volume": 10266274.0, "close_time": 1759492799999, "quote_volume": 162544.55119, "trades": 896, "taker_buy_base": 3514114.0, "taker_buy_quote": 55647.71639 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.01583, "high": 0.01592, "low": 0.01581, "close": 0.01589, "volume": 13310274.0, "close_time": 1759496399999, "quote_volume": 211193.53189, "trades": 1190, "taker_buy_base": 6365828.0, "taker_buy_quote": 100985.11306 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.01588, "high": 0.01603, "low": 0.01571, "close": 0.0159, "volume": 23856302.0, "close_time": 1759499999999, "quote_volume": 378148.59228, "trades": 2757, "taker_buy_base": 10638436.0, "taker_buy_quote": 168671.51191 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.0159, "high": 0.01599, "low": 0.01572, "close": 0.0159, "volume": 30246787.0, "close_time": 1759503599999, "quote_volume": 479464.34648, "trades": 2785, "taker_buy_base": 15074498.0, "taker_buy_quote": 239032.33634 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.01589, "high": 0.01625, "low": 0.01585, "close": 0.01623, "volume": 33562175.0, "close_time": 1759507199999, "quote_volume": 538998.71996, "trades": 2864, "taker_buy_base": 15710445.0, "taker_buy_quote": 252444.79942 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.01623, "high": 0.01646, "low": 0.01617, "close": 0.01619, "volume": 59763289.0, "close_time": 1759510799999, "quote_volume": 974090.60144, "trades": 5305, "taker_buy_base": 31013890.0, "taker_buy_quote": 506067.89367 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.01619, "high": 0.0162, "low": 0.01569, "close": 0.01592, "volume": 105623291.0, "close_time": 1759514399999, "quote_volume": 1685714.36425, "trades": 10673, "taker_buy_base": 45018844.0, "taker_buy_quote": 718364.19349 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.01592, "high": 0.01621, "low": 0.01584, "close": 0.01621, "volume": 29378232.0, "close_time": 1759517999999, "quote_volume": 471655.65426, "trades": 2227, "taker_buy_base": 19778368.0, "taker_buy_quote": 317876.75726 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.01621, "high": 0.01637, "low": 0.01614, "close": 0.01627, "volume": 38545985.0, "close_time": 1759521599999, "quote_volume": 627659.64202, "trades": 3250, "taker_buy_base": 20957917.0, "taker_buy_quote": 341395.62571 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.01627, "high": 0.01642, "low": 0.01622, "close": 0.01637, "volume": 32828027.0, "close_time": 1759525199999, "quote_volume": 536013.77325, "trades": 2279, "taker_buy_base": 16196640.0, "taker_buy_quote": 264538.69288 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.01638, "high": 0.01644, "low": 0.01631, "close": 0.01637, "volume": 19909523.0, "close_time": 1759528799999, "quote_volume": 326420.20697, "trades": 1421, "taker_buy_base": 10530804.0, "taker_buy_quote": 172709.55408 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.01638, "high": 0.01646, "low": 0.01637, "close": 0.0164, "volume": 12648064.0, "close_time": 1759532399999, "quote_volume": 207765.56576, "trades": 1247, "taker_buy_base": 6107267.0, "taker_buy_quote": 100351.26658 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.01639, "high": 0.01639, "low": 0.0163, "close": 0.01633, "volume": 13131837.0, "close_time": 1759535999999, "quote_volume": 214557.9885, "trades": 1280, "taker_buy_base": 5159791.0, "taker_buy_quote": 84330.93999 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.01634, "high": 0.01642, "low": 0.01622, "close": 0.0163, "volume": 18365272.0, "close_time": 1759539599999, "quote_volume": 299457.56335, "trades": 2045, "taker_buy_base": 5906604.0, "taker_buy_quote": 96368.8635 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.01631, "high": 0.01631, "low": 0.01611, "close": 0.01616, "volume": 13580265.0, "close_time": 1759543199999, "quote_volume": 219808.48778, "trades": 1895, "taker_buy_base": 3209695.0, "taker_buy_quote": 51966.70015 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.01616, "high": 0.01624, "low": 0.01604, "close": 0.0161, "volume": 25989961.0, "close_time": 1759546799999, "quote_volume": 418635.56248, "trades": 2521, "taker_buy_base": 9103333.0, "taker_buy_quote": 146567.18631 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.0161, "high": 0.01612, "low": 0.01594, "close": 0.01602, "volume": 34368064.0, "close_time": 1759550399999, "quote_volume": 550624.19681, "trades": 3021, "taker_buy_base": 14233063.0, "taker_buy_quote": 228012.52476 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.01603, "high": 0.01612, "low": 0.01594, "close": 0.01603, "volume": 13899800.0, "close_time": 1759553999999, "quote_volume": 222584.03009, "trades": 1322, "taker_buy_base": 6768750.0, "taker_buy_quote": 108438.92108 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.01604, "high": 0.01615, "low": 0.01601, "close": 0.01609, "volume": 7676507.0, "close_time": 1759557599999, "quote_volume": 123401.47918, "trades": 993, "taker_buy_base": 4837390.0, "taker_buy_quote": 77755.49732 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.01609, "high": 0.0162, "low": 0.01608, "close": 0.01613, "volume": 12867889.0, "close_time": 1759561199999, "quote_volume": 207698.66227, "trades": 1220, "taker_buy_base": 6769327.0, "taker_buy_quote": 109258.39324 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.01613, "high": 0.01614, "low": 0.01598, "close": 0.01605, "volume": 12487577.0, "close_time": 1759564799999, "quote_volume": 200387.12923, "trades": 1018, "taker_buy_base": 7305229.0, "taker_buy_quote": 117246.47483 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.01605, "high": 0.01606, "low": 0.01587, "close": 0.0159, "volume": 33362192.0, "close_time": 1759568399999, "quote_volume": 531958.02273, "trades": 1562, "taker_buy_base": 9363184.0, "taker_buy_quote": 149463.9068 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.01589, "high": 0.01597, "low": 0.01579, "close": 0.01582, "volume": 14009643.0, "close_time": 1759571999999, "quote_volume": 222553.32743, "trades": 1057, "taker_buy_base": 5681911.0, "taker_buy_quote": 90295.62051 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.01582, "high": 0.01588, "low": 0.01571, "close": 0.01574, "volume": 18199590.0, "close_time": 1759575599999, "quote_volume": 287472.65641, "trades": 1240, "taker_buy_base": 8715058.0, "taker_buy_quote": 137757.25441 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.01573, "high": 0.01583, "low": 0.01572, "close": 0.01581, "volume": 17113365.0, "close_time": 1759579199999, "quote_volume": 269784.01952, "trades": 1247, "taker_buy_base": 9204924.0, "taker_buy_quote": 145162.19671 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.01581, "high": 0.0159, "low": 0.01578, "close": 0.01581, "volume": 17681637.0, "close_time": 1759582799999, "quote_volume": 279961.01345, "trades": 1206, "taker_buy_base": 9515810.0, "taker_buy_quote": 150730.29426 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.01581, "high": 0.01601, "low": 0.0158, "close": 0.01589, "volume": 28227624.0, "close_time": 1759586399999, "quote_volume": 450386.13368, "trades": 1734, "taker_buy_base": 16650370.0, "taker_buy_quote": 265536.07207 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.01588, "high": 0.016, "low": 0.0157, "close": 0.0157, "volume": 14638799.0, "close_time": 1759589999999, "quote_volume": 231627.12692, "trades": 1431, "taker_buy_base": 4051823.0, "taker_buy_quote": 64186.29764 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.01571, "high": 0.01579, "low": 0.01553, "close": 0.01558, "volume": 41899174.0, "close_time": 1759593599999, "quote_volume": 654098.532, "trades": 3884, "taker_buy_base": 19353100.0, "taker_buy_quote": 302227.71287 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.01559, "high": 0.01561, "low": 0.01541, "close": 0.01554, "volume": 38927271.0, "close_time": 1759597199999, "quote_volume": 603447.05392, "trades": 3221, "taker_buy_base": 18434111.0, "taker_buy_quote": 285689.39632 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.01554, "high": 0.01565, "low": 0.0155, "close": 0.01558, "volume": 11676486.0, "close_time": 1759600799999, "quote_volume": 181750.3816, "trades": 1190, "taker_buy_base": 6499563.0, "taker_buy_quote": 101172.05877 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.01558, "high": 0.01562, "low": 0.01554, "close": 0.01557, "volume": 7985378.0, "close_time": 1759604399999, "quote_volume": 124445.89118, "trades": 901, "taker_buy_base": 3761878.0, "taker_buy_quote": 58643.32554 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.01557, "high": 0.01569, "low": 0.01557, "close": 0.01569, "volume": 6669144.0, "close_time": 1759607999999, "quote_volume": 104306.67213, "trades": 845, "taker_buy_base": 3600292.0, "taker_buy_quote": 56313.67011 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.01569, "high": 0.01577, "low": 0.01569, "close": 0.01571, "volume": 6945522.0, "close_time": 1759611599999, "quote_volume": 109271.30414, "trades": 1047, "taker_buy_base": 3512099.0, "taker_buy_quote": 55267.43878 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.01571, "high": 0.01582, "low": 0.01571, "close": 0.01577, "volume": 15957317.0, "close_time": 1759615199999, "quote_volume": 251911.88407, "trades": 1069, "taker_buy_base": 7598065.0, "taker_buy_quote": 119956.76053 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.01577, "high": 0.01595, "low": 0.01577, "close": 0.01589, "volume": 21800658.0, "close_time": 1759618799999, "quote_volume": 346353.03086, "trades": 1358, "taker_buy_base": 9365312.0, "taker_buy_quote": 148775.24837 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.01589, "high": 0.01591, "low": 0.01583, "close": 0.01588, "volume": 11312383.0, "close_time": 1759622399999, "quote_volume": 179481.28714, "trades": 918, "taker_buy_base": 6109968.0, "taker_buy_quote": 96936.52612 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.01588, "high": 0.01594, "low": 0.01572, "close": 0.01575, "volume": 20733987.0, "close_time": 1759625999999, "quote_volume": 327727.17563, "trades": 1361, "taker_buy_base": 10566807.0, "taker_buy_quote": 166887.38981 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.01574, "high": 0.01583, "low": 0.01573, "close": 0.01582, "volume": 6901082.0, "close_time": 1759629599999, "quote_volume": 108951.41804, "trades": 883, "taker_buy_base": 3620499.0, "taker_buy_quote": 57170.28733 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.01582, "high": 0.01624, "low": 0.01578, "close": 0.0162, "volume": 50374960.0, "close_time": 1759633199999, "quote_volume": 807005.38851, "trades": 5188, "taker_buy_base": 29781956.0, "taker_buy_quote": 477140.56179 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.0162, "high": 0.01629, "low": 0.01606, "close": 0.01608, "volume": 38225751.0, "close_time": 1759636799999, "quote_volume": 619284.09093, "trades": 3239, "taker_buy_base": 18368549.0, "taker_buy_quote": 297500.73212 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.01608, "high": 0.01631, "low": 0.01603, "close": 0.0162, "volume": 47183073.0, "close_time": 1759640399999, "quote_volume": 763545.81176, "trades": 4892, "taker_buy_base": 27765648.0, "taker_buy_quote": 449287.57203 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.0162, "high": 0.01628, "low": 0.01616, "close": 0.01624, "volume": 27407256.0, "close_time": 1759643999999, "quote_volume": 444480.43746, "trades": 2611, "taker_buy_base": 12864270.0, "taker_buy_quote": 208663.12906 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.01623, "high": 0.0163, "low": 0.01618, "close": 0.01622, "volume": 33978090.0, "close_time": 1759647599999, "quote_volume": 552439.301, "trades": 2466, "taker_buy_base": 17907598.0, "taker_buy_quote": 291177.24067 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.01622, "high": 0.01644, "low": 0.01617, "close": 0.01642, "volume": 41026958.0, "close_time": 1759651199999, "quote_volume": 668087.64592, "trades": 3153, "taker_buy_base": 22076059.0, "taker_buy_quote": 359493.53107 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.01642, "high": 0.01651, "low": 0.01629, "close": 0.01634, "volume": 42479385.0, "close_time": 1759654799999, "quote_volume": 696361.32408, "trades": 3251, "taker_buy_base": 23035615.0, "taker_buy_quote": 377866.35174 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.01634, "high": 0.01635, "low": 0.01609, "close": 0.01614, "volume": 53074364.0, "close_time": 1759658399999, "quote_volume": 860834.45619, "trades": 5346, "taker_buy_base": 24492590.0, "taker_buy_quote": 397405.13964 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.01614, "high": 0.01618, "low": 0.01603, "close": 0.01608, "volume": 28636697.0, "close_time": 1759661999999, "quote_volume": 460767.41556, "trades": 2754, "taker_buy_base": 9436230.0, "taker_buy_quote": 151885.26491 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.01608, "high": 0.01611, "low": 0.01596, "close": 0.0161, "volume": 16461580.0, "close_time": 1759665599999, "quote_volume": 263903.02597, "trades": 1462, "taker_buy_base": 7737048.0, "taker_buy_quote": 124096.66396 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.01609, "high": 0.01609, "low": 0.01595, "close": 0.01598, "volume": 13131554.0, "close_time": 1759669199999, "quote_volume": 210252.55616, "trades": 1456, "taker_buy_base": 6243882.0, "taker_buy_quote": 99963.24487 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.01598, "high": 0.01608, "low": 0.01597, "close": 0.01604, "volume": 17781630.0, "close_time": 1759672799999, "quote_volume": 284867.60232, "trades": 1525, "taker_buy_base": 9934827.0, "taker_buy_quote": 159175.37928 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.01605, "high": 0.01613, "low": 0.0159, "close": 0.01599, "volume": 22246710.0, "close_time": 1759676399999, "quote_volume": 355829.01898, "trades": 2058, "taker_buy_base": 9890892.0, "taker_buy_quote": 158409.53622 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.01599, "high": 0.01611, "low": 0.01597, "close": 0.01606, "volume": 9634417.0, "close_time": 1759679999999, "quote_volume": 154577.61367, "trades": 1051, "taker_buy_base": 5803763.0, "taker_buy_quote": 93153.07662 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.01605, "high": 0.01609, "low": 0.01586, "close": 0.01602, "volume": 26582672.0, "close_time": 1759683599999, "quote_volume": 424412.93633, "trades": 2060, "taker_buy_base": 11020212.0, "taker_buy_quote": 176186.56486 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.01603, "high": 0.01607, "low": 0.01579, "close": 0.01581, "volume": 17048556.0, "close_time": 1759687199999, "quote_volume": 271472.79487, "trades": 1786, "taker_buy_base": 7298313.0, "taker_buy_quote": 116306.22993 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.01581, "high": 0.01587, "low": 0.01571, "close": 0.01578, "volume": 21762866.0, "close_time": 1759690799999, "quote_volume": 343595.36855, "trades": 2363, "taker_buy_base": 11731075.0, "taker_buy_quote": 185285.37437 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.01579, "high": 0.01579, "low": 0.01554, "close": 0.01555, "volume": 17080591.0, "close_time": 1759694399999, "quote_volume": 267282.15291, "trades": 1607, "taker_buy_base": 7130650.0, "taker_buy_quote": 111705.24765 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.01555, "high": 0.01571, "low": 0.0155, "close": 0.01563, "volume": 14439128.0, "close_time": 1759697999999, "quote_volume": 225570.75968, "trades": 1692, "taker_buy_base": 7229253.0, "taker_buy_quote": 112948.14499 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.01562, "high": 0.01568, "low": 0.01558, "close": 0.01567, "volume": 10927921.0, "close_time": 1759701599999, "quote_volume": 170911.11906, "trades": 1050, "taker_buy_base": 5172278.0, "taker_buy_quote": 80904.20308 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.01567, "high": 0.01577, "low": 0.01561, "close": 0.01573, "volume": 12331265.0, "close_time": 1759705199999, "quote_volume": 193393.86027, "trades": 1127, "taker_buy_base": 7139015.0, "taker_buy_quote": 112038.54496 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.01573, "high": 0.0158, "low": 0.01572, "close": 0.01572, "volume": 10098158.0, "close_time": 1759708799999, "quote_volume": 159142.35337, "trades": 904, "taker_buy_base": 5271795.0, "taker_buy_quote": 83112.21675 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.01573, "high": 0.01592, "low": 0.01563, "close": 0.01571, "volume": 37797286.0, "close_time": 1759712399999, "quote_volume": 595919.50819, "trades": 3770, "taker_buy_base": 23145529.0, "taker_buy_quote": 364958.7664 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.01571, "high": 0.016, "low": 0.01563, "close": 0.01586, "volume": 17502308.0, "close_time": 1759715999999, "quote_volume": 276794.35811, "trades": 2536, "taker_buy_base": 8919627.0, "taker_buy_quote": 141097.67758 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.01585, "high": 0.016, "low": 0.01574, "close": 0.01592, "volume": 14484345.0, "close_time": 1759719599999, "quote_volume": 229977.83671, "trades": 1838, "taker_buy_base": 7527798.0, "taker_buy_quote": 119649.39748 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.01591, "high": 0.016, "low": 0.01586, "close": 0.01594, "volume": 12604408.0, "close_time": 1759723199999, "quote_volume": 200682.33874, "trades": 1301, "taker_buy_base": 9221526.0, "taker_buy_quote": 146833.12006 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.01594, "high": 0.01595, "low": 0.01578, "close": 0.01578, "volume": 9691855.0, "close_time": 1759726799999, "quote_volume": 153652.61927, "trades": 1187, "taker_buy_base": 5218335.0, "taker_buy_quote": 82777.66115 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.01578, "high": 0.01591, "low": 0.01573, "close": 0.01588, "volume": 14072141.0, "close_time": 1759730399999, "quote_volume": 222469.08693, "trades": 1300, "taker_buy_base": 7854308.0, "taker_buy_quote": 124322.27095 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.01588, "high": 0.01614, "low": 0.01587, "close": 0.01606, "volume": 23732026.0, "close_time": 1759733999999, "quote_volume": 380256.61622, "trades": 2293, "taker_buy_base": 13614096.0, "taker_buy_quote": 217994.59478 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.01606, "high": 0.01612, "low": 0.01586, "close": 0.01593, "volume": 20527129.0, "close_time": 1759737599999, "quote_volume": 328446.5999, "trades": 2095, "taker_buy_base": 10852409.0, "taker_buy_quote": 173722.39234 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.01594, "high": 0.0161, "low": 0.01594, "close": 0.01607, "volume": 23126084.0, "close_time": 1759741199999, "quote_volume": 370580.39837, "trades": 1804, "taker_buy_base": 11248493.0, "taker_buy_quote": 180386.84224 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.01608, "high": 0.01614, "low": 0.01604, "close": 0.01606, "volume": 21739853.0, "close_time": 1759744799999, "quote_volume": 349575.98767, "trades": 1586, "taker_buy_base": 13855104.0, "taker_buy_quote": 222856.96696 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.01606, "high": 0.01609, "low": 0.01599, "close": 0.01607, "volume": 9071864.0, "close_time": 1759748399999, "quote_volume": 145551.18137, "trades": 1086, "taker_buy_base": 5205541.0, "taker_buy_quote": 83531.96876 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.01606, "high": 0.01616, "low": 0.01599, "close": 0.01605, "volume": 21320895.0, "close_time": 1759751999999, "quote_volume": 342487.24243, "trades": 1568, "taker_buy_base": 12348786.0, "taker_buy_quote": 198353.12536 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.01606, "high": 0.01616, "low": 0.01605, "close": 0.01614, "volume": 16617673.0, "close_time": 1759755599999, "quote_volume": 267828.79686, "trades": 1261, "taker_buy_base": 6700375.0, "taker_buy_quote": 108007.95725 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.01614, "high": 0.01642, "low": 0.0161, "close": 0.01641, "volume": 46057788.0, "close_time": 1759759199999, "quote_volume": 750881.43679, "trades": 4332, "taker_buy_base": 30285038.0, "taker_buy_quote": 494149.39873 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.01641, "high": 0.01646, "low": 0.01627, "close": 0.01632, "volume": 37667632.0, "close_time": 1759762799999, "quote_volume": 617061.56823, "trades": 5041, "taker_buy_base": 18585694.0, "taker_buy_quote": 304506.57157 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.01632, "high": 0.01656, "low": 0.01632, "close": 0.01649, "volume": 39868495.0, "close_time": 1759766399999, "quote_volume": 656816.00835, "trades": 4237, "taker_buy_base": 23841373.0, "taker_buy_quote": 392670.98057 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.01649, "high": 0.01657, "low": 0.01637, "close": 0.01648, "volume": 36815866.0, "close_time": 1759769999999, "quote_volume": 605480.70676, "trades": 4062, "taker_buy_base": 14029434.0, "taker_buy_quote": 230751.71483 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.01649, "high": 0.01663, "low": 0.01647, "close": 0.01651, "volume": 34356092.0, "close_time": 1759773599999, "quote_volume": 568328.15596, "trades": 4527, "taker_buy_base": 14825163.0, "taker_buy_quote": 245285.61439 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.01651, "high": 0.0166, "low": 0.01648, "close": 0.01658, "volume": 13203116.0, "close_time": 1759777199999, "quote_volume": 218584.4826, "trades": 1665, "taker_buy_base": 5731163.0, "taker_buy_quote": 94929.06483 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.01658, "high": 0.01659, "low": 0.01649, "close": 0.01656, "volume": 19033336.0, "close_time": 1759780799999, "quote_volume": 314752.88265, "trades": 1844, "taker_buy_base": 8102979.0, "taker_buy_quote": 134050.66903 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.01656, "high": 0.01666, "low": 0.0165, "close": 0.01655, "volume": 26009142.0, "close_time": 1759784399999, "quote_volume": 430910.49751, "trades": 2651, "taker_buy_base": 13388991.0, "taker_buy_quote": 221984.98537 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.01654, "high": 0.01661, "low": 0.01644, "close": 0.01657, "volume": 19231652.0, "close_time": 1759787999999, "quote_volume": 318055.00451, "trades": 2714, "taker_buy_base": 9087241.0, "taker_buy_quote": 150385.96031 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.01657, "high": 0.01662, "low": 0.01648, "close": 0.01654, "volume": 11035970.0, "close_time": 1759791599999, "quote_volume": 182523.71083, "trades": 1806, "taker_buy_base": 4530472.0, "taker_buy_quote": 74992.99159 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.01654, "high": 0.01656, "low": 0.0164, "close": 0.01644, "volume": 13302104.0, "close_time": 1759795199999, "quote_volume": 218813.12074, "trades": 2102, "taker_buy_base": 5607382.0, "taker_buy_quote": 92249.99817 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.01644, "high": 0.01653, "low": 0.01641, "close": 0.01652, "volume": 11904458.0, "close_time": 1759798799999, "quote_volume": 196034.05626, "trades": 1985, "taker_buy_base": 5847455.0, "taker_buy_quote": 96346.82669 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.01651, "high": 0.01656, "low": 0.01636, "close": 0.0164, "volume": 14581129.0, "close_time": 1759802399999, "quote_volume": 239567.62121, "trades": 1974, "taker_buy_base": 5482008.0, "taker_buy_quote": 90095.95867 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.01641, "high": 0.01644, "low": 0.0163, "close": 0.01633, "volume": 17382200.0, "close_time": 1759805999999, "quote_volume": 284126.84756, "trades": 2037, "taker_buy_base": 5466488.0, "taker_buy_quote": 89401.36598 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.01633, "high": 0.01638, "low": 0.01626, "close": 0.01633, "volume": 13552871.0, "close_time": 1759809599999, "quote_volume": 221117.07283, "trades": 1755, "taker_buy_base": 5605707.0, "taker_buy_quote": 91464.15235 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.01632, "high": 0.01652, "low": 0.01621, "close": 0.01646, "volume": 20444687.0, "close_time": 1759813199999, "quote_volume": 334370.51573, "trades": 2050, "taker_buy_base": 10176761.0, "taker_buy_quote": 166585.24163 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.01645, "high": 0.01645, "low": 0.01635, "close": 0.01636, "volume": 16141726.0, "close_time": 1759816799999, "quote_volume": 264697.23904, "trades": 1718, "taker_buy_base": 7793669.0, "taker_buy_quote": 127798.24469 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.01635, "high": 0.01638, "low": 0.01606, "close": 0.01611, "volume": 25666582.0, "close_time": 1759820399999, "quote_volume": 415496.11472, "trades": 2605, "taker_buy_base": 9871693.0, "taker_buy_quote": 159801.83614 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.01611, "high": 0.01621, "low": 0.01605, "close": 0.01612, "volume": 22155931.0, "close_time": 1759823999999, "quote_volume": 357792.43773, "trades": 2191, "taker_buy_base": 15427270.0, "taker_buy_quote": 249243.81689 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.01612, "high": 0.01612, "low": 0.01591, "close": 0.01607, "volume": 33213767.0, "close_time": 1759827599999, "quote_volume": 532244.77558, "trades": 2880, "taker_buy_base": 19492549.0, "taker_buy_quote": 312405.181 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.01607, "high": 0.01617, "low": 0.01607, "close": 0.01612, "volume": 12477413.0, "close_time": 1759831199999, "quote_volume": 201184.50371, "trades": 1261, "taker_buy_base": 6856405.0, "taker_buy_quote": 110574.51485 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.01611, "high": 0.01621, "low": 0.01608, "close": 0.01618, "volume": 12449015.0, "close_time": 1759834799999, "quote_volume": 201074.77825, "trades": 1454, "taker_buy_base": 6743050.0, "taker_buy_quote": 108903.23219 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.01617, "high": 0.0163, "low": 0.01613, "close": 0.01628, "volume": 14570956.0, "close_time": 1759838399999, "quote_volume": 236131.03251, "trades": 1495, "taker_buy_base": 8162498.0, "taker_buy_quote": 132322.08474 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.01627, "high": 0.01636, "low": 0.01617, "close": 0.01636, "volume": 15805002.0, "close_time": 1759841999999, "quote_volume": 256814.45322, "trades": 1702, "taker_buy_base": 6213727.0, "taker_buy_quote": 101021.68677 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.01637, "high": 0.01639, "low": 0.01593, "close": 0.01614, "volume": 69190975.0, "close_time": 1759845599999, "quote_volume": 1117870.9563, "trades": 5765, "taker_buy_base": 32450588.0, "taker_buy_quote": 524456.66368 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.01614, "high": 0.01617, "low": 0.01571, "close": 0.01571, "volume": 89499788.0, "close_time": 1759849199999, "quote_volume": 1421642.44515, "trades": 8585, "taker_buy_base": 35404544.0, "taker_buy_quote": 561788.66859 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.01571, "high": 0.01578, "low": 0.01539, "close": 0.01547, "volume": 169815851.0, "close_time": 1759852799999, "quote_volume": 2638825.47411, "trades": 15402, "taker_buy_base": 81536089.0, "taker_buy_quote": 1267293.79447 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.01547, "high": 0.01558, "low": 0.01525, "close": 0.01546, "volume": 72824195.0, "close_time": 1759856399999, "quote_volume": 1120458.4837, "trades": 6341, "taker_buy_base": 41797814.0, "taker_buy_quote": 643308.59225 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.01546, "high": 0.01555, "low": 0.01539, "close": 0.0154, "volume": 22095405.0, "close_time": 1759859999999, "quote_volume": 341945.76751, "trades": 1851, "taker_buy_base": 9814857.0, "taker_buy_quote": 151986.59702 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.0154, "high": 0.01546, "low": 0.01533, "close": 0.01533, "volume": 17563757.0, "close_time": 1759863599999, "quote_volume": 270038.55049, "trades": 1451, "taker_buy_base": 8470952.0, "taker_buy_quote": 130294.45743 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.01534, "high": 0.01545, "low": 0.01531, "close": 0.01538, "volume": 19160237.0, "close_time": 1759867199999, "quote_volume": 294632.40591, "trades": 1803, "taker_buy_base": 10082984.0, "taker_buy_quote": 155070.86794 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.01539, "high": 0.0156, "low": 0.01537, "close": 0.01552, "volume": 12069988.0, "close_time": 1759870799999, "quote_volume": 187425.77366, "trades": 1448, "taker_buy_base": 7196535.0, "taker_buy_quote": 111703.99501 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.01551, "high": 0.01556, "low": 0.01534, "close": 0.01539, "volume": 11924598.0, "close_time": 1759874399999, "quote_volume": 184147.98326, "trades": 1025, "taker_buy_base": 7231922.0, "taker_buy_quote": 111693.79576 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.01539, "high": 0.01547, "low": 0.01534, "close": 0.0154, "volume": 8643321.0, "close_time": 1759877999999, "quote_volume": 133170.79399, "trades": 871, "taker_buy_base": 4449282.0, "taker_buy_quote": 68586.31541 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.0154, "high": 0.01543, "low": 0.01525, "close": 0.0153, "volume": 16204397.0, "close_time": 1759881599999, "quote_volume": 248727.51773, "trades": 1577, "taker_buy_base": 6288369.0, "taker_buy_quote": 96539.06449 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0153, "high": 0.01544, "low": 0.01525, "close": 0.01537, "volume": 17067964.0, "close_time": 1759885199999, "quote_volume": 261630.42823, "trades": 1699, "taker_buy_base": 6726099.0, "taker_buy_quote": 103126.34436 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.01538, "high": 0.0155, "low": 0.01535, "close": 0.01547, "volume": 10545187.0, "close_time": 1759888799999, "quote_volume": 162720.41012, "trades": 919, "taker_buy_base": 7562485.0, "taker_buy_quote": 116695.70903 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.01546, "high": 0.01551, "low": 0.01541, "close": 0.01542, "volume": 5885861.0, "close_time": 1759892399999, "quote_volume": 90997.87674, "trades": 739, "taker_buy_base": 2618243.0, "taker_buy_quote": 40485.5002 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.01543, "high": 0.01543, "low": 0.01506, "close": 0.01521, "volume": 28318685.0, "close_time": 1759895999999, "quote_volume": 430774.89903, "trades": 2583, "taker_buy_base": 11724979.0, "taker_buy_quote": 178336.79985 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.01521, "high": 0.01535, "low": 0.01509, "close": 0.01532, "volume": 13787450.0, "close_time": 1759899599999, "quote_volume": 210076.96005, "trades": 1400, "taker_buy_base": 6299316.0, "taker_buy_quote": 95987.56844 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.01532, "high": 0.01532, "low": 0.01518, "close": 0.01522, "volume": 11290668.0, "close_time": 1759903199999, "quote_volume": 172069.4505, "trades": 1206, "taker_buy_base": 5723542.0, "taker_buy_quote": 87248.00644 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.01521, "high": 0.01527, "low": 0.01514, "close": 0.01525, "volume": 9248029.0, "close_time": 1759906799999, "quote_volume": 140518.93454, "trades": 883, "taker_buy_base": 3756944.0, "taker_buy_quote": 57114.32707 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.01525, "high": 0.01537, "low": 0.01521, "close": 0.01535, "volume": 11937861.0, "close_time": 1759910399999, "quote_volume": 182426.0167, "trades": 1017, "taker_buy_base": 6438835.0, "taker_buy_quote": 98459.79551 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.01535, "high": 0.01562, "low": 0.01534, "close": 0.01553, "volume": 26848898.0, "close_time": 1759913999999, "quote_volume": 415917.43305, "trades": 1677, "taker_buy_base": 13863725.0, "taker_buy_quote": 214756.33565 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.01553, "high": 0.01555, "low": 0.01538, "close": 0.01545, "volume": 8120073.0, "close_time": 1759917599999, "quote_volume": 125347.28213, "trades": 756, "taker_buy_base": 3019723.0, "taker_buy_quote": 46655.52335 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.01545, "high": 0.01555, "low": 0.01545, "close": 0.01552, "volume": 15096771.0, "close_time": 1759921199999, "quote_volume": 234089.90606, "trades": 1183, "taker_buy_base": 8834820.0, "taker_buy_quote": 137035.75732 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.01552, "high": 0.01556, "low": 0.0154, "close": 0.01544, "volume": 8590137.0, "close_time": 1759924799999, "quote_volume": 132917.07251, "trades": 708, "taker_buy_base": 5173762.0, "taker_buy_quote": 80037.15198 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.01544, "high": 0.01551, "low": 0.01541, "close": 0.01547, "volume": 17936156.0, "close_time": 1759928399999, "quote_volume": 277305.76384, "trades": 1037, "taker_buy_base": 8306984.0, "taker_buy_quote": 128484.43369 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.01546, "high": 0.01559, "low": 0.01536, "close": 0.01558, "volume": 17917994.0, "close_time": 1759931999999, "quote_volume": 277424.61892, "trades": 1536, "taker_buy_base": 8263133.0, "taker_buy_quote": 128090.39332 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.01559, "high": 0.01581, "low": 0.01545, "close": 0.01549, "volume": 27164841.0, "close_time": 1759935599999, "quote_volume": 425562.87614, "trades": 2607, "taker_buy_base": 14446167.0, "taker_buy_quote": 226474.93854 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.01549, "high": 0.01566, "low": 0.01549, "close": 0.01559, "volume": 10922100.0, "close_time": 1759939199999, "quote_volume": 170382.60904, "trades": 1172, "taker_buy_base": 4817711.0, "taker_buy_quote": 75172.46173 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.01559, "high": 0.01585, "low": 0.01555, "close": 0.01585, "volume": 20683975.0, "close_time": 1759942799999, "quote_volume": 325082.38524, "trades": 1596, "taker_buy_base": 11007160.0, "taker_buy_quote": 173185.48763 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.01585, "high": 0.01622, "low": 0.01583, "close": 0.01617, "volume": 50487301.0, "close_time": 1759946399999, "quote_volume": 811567.67541, "trades": 5326, "taker_buy_base": 30118589.0, "taker_buy_quote": 484379.97703 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.01617, "high": 0.01623, "low": 0.016, "close": 0.01609, "volume": 33153491.0, "close_time": 1759949999999, "quote_volume": 534130.16446, "trades": 4282, "taker_buy_base": 19225070.0, "taker_buy_quote": 309981.41792 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.01609, "high": 0.01611, "low": 0.01597, "close": 0.01603, "volume": 17663369.0, "close_time": 1759953599999, "quote_volume": 283042.08621, "trades": 2084, "taker_buy_base": 8585836.0, "taker_buy_quote": 137603.94129 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.01603, "high": 0.0161, "low": 0.01592, "close": 0.01594, "volume": 16191044.0, "close_time": 1759957199999, "quote_volume": 259287.76206, "trades": 1462, "taker_buy_base": 6201525.0, "taker_buy_quote": 99357.72795 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.01594, "high": 0.01603, "low": 0.01589, "close": 0.01595, "volume": 10361535.0, "close_time": 1759960799999, "quote_volume": 165414.32485, "trades": 918, "taker_buy_base": 4652434.0, "taker_buy_quote": 74294.16514 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.01595, "high": 0.01603, "low": 0.01595, "close": 0.01596, "volume": 11199955.0, "close_time": 1759964399999, "quote_volume": 178986.96594, "trades": 876, "taker_buy_base": 6099185.0, "taker_buy_quote": 97499.86667 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.01596, "high": 0.01597, "low": 0.01587, "close": 0.0159, "volume": 13587684.0, "close_time": 1759967999999, "quote_volume": 216398.75973, "trades": 969, "taker_buy_base": 6909459.0, "taker_buy_quote": 110041.81378 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0159, "high": 0.01596, "low": 0.01583, "close": 0.01583, "volume": 8783849.0, "close_time": 1759971599999, "quote_volume": 139537.74843, "trades": 846, "taker_buy_base": 4288625.0, "taker_buy_quote": 68157.73729 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.01583, "high": 0.01585, "low": 0.01568, "close": 0.01575, "volume": 14722387.0, "close_time": 1759975199999, "quote_volume": 232076.79981, "trades": 1464, "taker_buy_base": 6220626.0, "taker_buy_quote": 98045.33934 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.01575, "high": 0.01575, "low": 0.01537, "close": 0.01543, "volume": 16905410.0, "close_time": 1759978799999, "quote_volume": 262569.97949, "trades": 1893, "taker_buy_base": 6598895.0, "taker_buy_quote": 102589.02599 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.01544, "high": 0.01566, "low": 0.01543, "close": 0.01562, "volume": 12404090.0, "close_time": 1759982399999, "quote_volume": 193313.91769, "trades": 1432, "taker_buy_base": 8283170.0, "taker_buy_quote": 129096.31077 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.01561, "high": 0.01567, "low": 0.01557, "close": 0.01567, "volume": 8991211.0, "close_time": 1759985999999, "quote_volume": 140484.64155, "trades": 1005, "taker_buy_base": 4944820.0, "taker_buy_quote": 77266.71452 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.01566, "high": 0.01571, "low": 0.01557, "close": 0.01562, "volume": 9844438.0, "close_time": 1759989599999, "quote_volume": 153977.10597, "trades": 958, "taker_buy_base": 5010248.0, "taker_buy_quote": 78351.50482 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.01562, "high": 0.01563, "low": 0.01546, "close": 0.01548, "volume": 11960648.0, "close_time": 1759993199999, "quote_volume": 185904.1435, "trades": 984, "taker_buy_base": 5306274.0, "taker_buy_quote": 82476.77728 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.01548, "high": 0.01553, "low": 0.01534, "close": 0.01539, "volume": 15370844.0, "close_time": 1759996799999, "quote_volume": 237227.32998, "trades": 1202, "taker_buy_base": 6280600.0, "taker_buy_quote": 97086.17819 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.01539, "high": 0.01542, "low": 0.01502, "close": 0.01504, "volume": 49054155.0, "close_time": 1760000399999, "quote_volume": 745198.9236, "trades": 4262, "taker_buy_base": 23962326.0, "taker_buy_quote": 363906.58579 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.01504, "high": 0.01522, "low": 0.01503, "close": 0.01514, "volume": 32961918.0, "close_time": 1760003999999, "quote_volume": 498815.42846, "trades": 2526, "taker_buy_base": 18725765.0, "taker_buy_quote": 283578.69494 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.01514, "high": 0.01523, "low": 0.01509, "close": 0.01517, "volume": 26125010.0, "close_time": 1760007599999, "quote_volume": 395965.58181, "trades": 2134, "taker_buy_base": 15178500.0, "taker_buy_quote": 230137.14227 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.01518, "high": 0.01527, "low": 0.01516, "close": 0.01517, "volume": 40472272.0, "close_time": 1760011199999, "quote_volume": 615696.65639, "trades": 3009, "taker_buy_base": 16355519.0, "taker_buy_quote": 248952.41144 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.01516, "high": 0.01537, "low": 0.01516, "close": 0.01533, "volume": 21072340.0, "close_time": 1760014799999, "quote_volume": 321815.51346, "trades": 2348, "taker_buy_base": 9211062.0, "taker_buy_quote": 140750.3885 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.01533, "high": 0.01536, "low": 0.01503, "close": 0.01503, "volume": 25717033.0, "close_time": 1760018399999, "quote_volume": 389942.90369, "trades": 2667, "taker_buy_base": 10005962.0, "taker_buy_quote": 151844.1823 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.01503, "high": 0.01515, "low": 0.01483, "close": 0.01497, "volume": 64082823.0, "close_time": 1760021999999, "quote_volume": 959046.26154, "trades": 6333, "taker_buy_base": 28445076.0, "taker_buy_quote": 425435.51778 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.01497, "high": 0.01508, "low": 0.01483, "close": 0.01489, "volume": 25925073.0, "close_time": 1760025599999, "quote_volume": 387740.86078, "trades": 2750, "taker_buy_base": 9598397.0, "taker_buy_quote": 143643.26272 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.01489, "high": 0.01504, "low": 0.01481, "close": 0.01486, "volume": 36382267.0, "close_time": 1760029199999, "quote_volume": 543024.28958, "trades": 3286, "taker_buy_base": 18367036.0, "taker_buy_quote": 274222.59041 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.01486, "high": 0.01528, "low": 0.01484, "close": 0.01526, "volume": 27939613.0, "close_time": 1760032799999, "quote_volume": 421321.85415, "trades": 2669, "taker_buy_base": 16912071.0, "taker_buy_quote": 255022.5 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.01527, "high": 0.01536, "low": 0.0152, "close": 0.01522, "volume": 35637458.0, "close_time": 1760036399999, "quote_volume": 544375.65736, "trades": 2935, "taker_buy_base": 17879404.0, "taker_buy_quote": 273254.27881 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.01522, "high": 0.01531, "low": 0.01519, "close": 0.01527, "volume": 10243382.0, "close_time": 1760039999999, "quote_volume": 156076.41245, "trades": 1124, "taker_buy_base": 5249936.0, "taker_buy_quote": 80014.26809 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.01527, "high": 0.01538, "low": 0.01522, "close": 0.01525, "volume": 12311783.0, "close_time": 1760043599999, "quote_volume": 188141.0082, "trades": 960, "taker_buy_base": 5404851.0, "taker_buy_quote": 82624.69842 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.01526, "high": 0.01531, "low": 0.01518, "close": 0.0153, "volume": 7957707.0, "close_time": 1760047199999, "quote_volume": 121447.29259, "trades": 970, "taker_buy_base": 4906150.0, "taker_buy_quote": 74896.13428 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.0153, "high": 0.01559, "low": 0.01528, "close": 0.0155, "volume": 17327297.0, "close_time": 1760050799999, "quote_volume": 267633.51066, "trades": 1537, "taker_buy_base": 9040083.0, "taker_buy_quote": 139528.60045 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.0155, "high": 0.01551, "low": 0.01538, "close": 0.01541, "volume": 5594424.0, "close_time": 1760054399999, "quote_volume": 86368.10443, "trades": 614, "taker_buy_base": 2873473.0, "taker_buy_quote": 44368.72072 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.01542, "high": 0.01548, "low": 0.01537, "close": 0.01542, "volume": 5576999.0, "close_time": 1760057999999, "quote_volume": 86017.13992, "trades": 794, "taker_buy_base": 2144921.0, "taker_buy_quote": 33089.80423 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.01541, "high": 0.01549, "low": 0.01538, "close": 0.01545, "volume": 8161703.0, "close_time": 1760061599999, "quote_volume": 125967.02125, "trades": 885, "taker_buy_base": 2958828.0, "taker_buy_quote": 45693.10958 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.01545, "high": 0.01548, "low": 0.01534, "close": 0.01536, "volume": 9282466.0, "close_time": 1760065199999, "quote_volume": 142848.18418, "trades": 904, "taker_buy_base": 2671912.0, "taker_buy_quote": 41152.73731 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.01537, "high": 0.01585, "low": 0.01527, "close": 0.01566, "volume": 31595454.0, "close_time": 1760068799999, "quote_volume": 493604.55169, "trades": 3734, "taker_buy_base": 15521300.0, "taker_buy_quote": 242545.00793 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.01565, "high": 0.01576, "low": 0.01554, "close": 0.01562, "volume": 15143706.0, "close_time": 1760072399999, "quote_volume": 236820.84879, "trades": 2299, "taker_buy_base": 6470583.0, "taker_buy_quote": 101247.61151 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.01562, "high": 0.01588, "low": 0.01554, "close": 0.01588, "volume": 15764646.0, "close_time": 1760075999999, "quote_volume": 247840.71998, "trades": 1963, "taker_buy_base": 8439133.0, "taker_buy_quote": 132784.19243 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.01587, "high": 0.01591, "low": 0.01558, "close": 0.01563, "volume": 16907411.0, "close_time": 1760079599999, "quote_volume": 266345.9675, "trades": 2339, "taker_buy_base": 8430403.0, "taker_buy_quote": 132851.03546 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.01562, "high": 0.01565, "low": 0.0155, "close": 0.01553, "volume": 19989692.0, "close_time": 1760083199999, "quote_volume": 311396.35073, "trades": 2060, "taker_buy_base": 9679399.0, "taker_buy_quote": 150744.92331 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.01553, "high": 0.01566, "low": 0.01549, "close": 0.01563, "volume": 17176269.0, "close_time": 1760086799999, "quote_volume": 267392.13996, "trades": 1836, "taker_buy_base": 8414940.0, "taker_buy_quote": 131058.92194 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.01562, "high": 0.01575, "low": 0.01553, "close": 0.01559, "volume": 27582266.0, "close_time": 1760090399999, "quote_volume": 430292.36314, "trades": 2132, "taker_buy_base": 9724849.0, "taker_buy_quote": 151857.6027 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.01559, "high": 0.0158, "low": 0.01558, "close": 0.01577, "volume": 19648665.0, "close_time": 1760093999999, "quote_volume": 308366.45638, "trades": 1631, "taker_buy_base": 10482278.0, "taker_buy_quote": 164502.57317 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.01577, "high": 0.0158, "low": 0.0157, "close": 0.01575, "volume": 15541142.0, "close_time": 1760097599999, "quote_volume": 244898.04268, "trades": 1612, "taker_buy_base": 7220034.0, "taker_buy_quote": 113792.77119 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.01575, "high": 0.01584, "low": 0.01571, "close": 0.01583, "volume": 23262269.0, "close_time": 1760101199999, "quote_volume": 367073.32877, "trades": 1879, "taker_buy_base": 12850533.0, "taker_buy_quote": 202795.82525 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.01583, "high": 0.01599, "low": 0.01578, "close": 0.01588, "volume": 32158839.0, "close_time": 1760104799999, "quote_volume": 511240.2154, "trades": 3828, "taker_buy_base": 17260226.0, "taker_buy_quote": 274543.30974 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.01588, "high": 0.01597, "low": 0.01545, "close": 0.01557, "volume": 46210362.0, "close_time": 1760108399999, "quote_volume": 726401.67992, "trades": 5752, "taker_buy_base": 21175935.0, "taker_buy_quote": 333196.67721 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.01557, "high": 0.01559, "low": 0.01475, "close": 0.01486, "volume": 204475395.0, "close_time": 1760111999999, "quote_volume": 3087302.21423, "trades": 22037, "taker_buy_base": 90192293.0, "taker_buy_quote": 1362699.86725 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.01486, "high": 0.01501, "low": 0.01474, "close": 0.01479, "volume": 56576217.0, "close_time": 1760115599999, "quote_volume": 840920.49227, "trades": 8295, "taker_buy_base": 30303497.0, "taker_buy_quote": 450456.31536 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.01479, "high": 0.01487, "low": 0.01459, "close": 0.01467, "volume": 33811266.0, "close_time": 1760119199999, "quote_volume": 498489.72389, "trades": 4127, "taker_buy_base": 19124432.0, "taker_buy_quote": 282134.5635 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.01467, "high": 0.01478, "low": 0.01461, "close": 0.01465, "volume": 32921632.0, "close_time": 1760122799999, "quote_volume": 483318.09347, "trades": 3294, "taker_buy_base": 19928864.0, "taker_buy_quote": 292641.22725 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.01466, "high": 0.0147, "low": 0.0142, "close": 0.01442, "volume": 77751634.0, "close_time": 1760126399999, "quote_volume": 1123352.83037, "trades": 9252, "taker_buy_base": 39774761.0, "taker_buy_quote": 574671.17947 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.01441, "high": 0.01457, "low": 0.01297, "close": 0.01331, "volume": 266950722.0, "close_time": 1760129999999, "quote_volume": 3724294.08459, "trades": 20149, "taker_buy_base": 127388270.0, "taker_buy_quote": 1779008.39496 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.01332, "high": 0.01346, "low": 0.00259, "close": 0.0093, "volume": 1207708595.0, "close_time": 1760133599999, "quote_volume": 10382408.66427, "trades": 78616, "taker_buy_base": 576418134.0, "taker_buy_quote": 4874577.80324 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.00928, "high": 0.00962, "low": 0.00751, "close": 0.00953, "volume": 895737197.0, "close_time": 1760137199999, "quote_volume": 7796544.98508, "trades": 60289, "taker_buy_base": 442281426.0, "taker_buy_quote": 3845899.89405 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.00953, "high": 0.011, "low": 0.00942, "close": 0.01015, "volume": 529087359.0, "close_time": 1760140799999, "quote_volume": 5312327.99237, "trades": 43822, "taker_buy_base": 248766971.0, "taker_buy_quote": 2501795.81489 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01015, "high": 0.01096, "low": 0.01007, "close": 0.0108, "volume": 315317958.0, "close_time": 1760144399999, "quote_volume": 3320806.9056, "trades": 23332, "taker_buy_base": 159802650.0, "taker_buy_quote": 1681808.64019 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.01079, "high": 0.01084, "low": 0.01025, "close": 0.01032, "volume": 210798940.0, "close_time": 1760147999999, "quote_volume": 2219347.22516, "trades": 19785, "taker_buy_base": 102423684.0, "taker_buy_quote": 1078913.01407 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.01032, "high": 0.0112, "low": 0.0103, "close": 0.01112, "volume": 101320221.0, "close_time": 1760151599999, "quote_volume": 1104291.27399, "trades": 9867, "taker_buy_base": 55052720.0, "taker_buy_quote": 599971.30679 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.01112, "high": 0.0112, "low": 0.01074, "close": 0.01106, "volume": 77718218.0, "close_time": 1760155199999, "quote_volume": 851476.3348, "trades": 6784, "taker_buy_base": 38636085.0, "taker_buy_quote": 423518.25771 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.01106, "high": 0.01136, "low": 0.01103, "close": 0.01134, "volume": 61767498.0, "close_time": 1760158799999, "quote_volume": 690928.82046, "trades": 6257, "taker_buy_base": 28254609.0, "taker_buy_quote": 316265.13426 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.01133, "high": 0.0114, "low": 0.01084, "close": 0.0109, "volume": 114854600.0, "close_time": 1760162399999, "quote_volume": 1268202.63147, "trades": 9482, "taker_buy_base": 52075566.0, "taker_buy_quote": 577227.54501 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.0109, "high": 0.0113, "low": 0.0109, "close": 0.01109, "volume": 105423151.0, "close_time": 1760165999999, "quote_volume": 1175063.33174, "trades": 8609, "taker_buy_base": 51253948.0, "taker_buy_quote": 570643.88154 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.0111, "high": 0.01126, "low": 0.011, "close": 0.01124, "volume": 71333692.0, "close_time": 1760169599999, "quote_volume": 794669.94196, "trades": 5280, "taker_buy_base": 34421407.0, "taker_buy_quote": 383715.22815 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.01123, "high": 0.01169, "low": 0.01113, "close": 0.01165, "volume": 60127234.0, "close_time": 1760173199999, "quote_volume": 688747.26971, "trades": 4429, "taker_buy_base": 25280537.0, "taker_buy_quote": 290071.22209 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.01165, "high": 0.01178, "low": 0.01148, "close": 0.01151, "volume": 71845385.0, "close_time": 1760176799999, "quote_volume": 835776.15531, "trades": 5480, "taker_buy_base": 32131698.0, "taker_buy_quote": 373993.6435 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.01151, "high": 0.01167, "low": 0.01143, "close": 0.0115, "volume": 70698602.0, "close_time": 1760180399999, "quote_volume": 815476.36245, "trades": 3997, "taker_buy_base": 34910896.0, "taker_buy_quote": 403080.04549 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.0115, "high": 0.01151, "low": 0.01123, "close": 0.01141, "volume": 60261131.0, "close_time": 1760183999999, "quote_volume": 686623.96193, "trades": 3919, "taker_buy_base": 29227240.0, "taker_buy_quote": 333634.21623 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.01141, "high": 0.01147, "low": 0.01109, "close": 0.0112, "volume": 48078728.0, "close_time": 1760187599999, "quote_volume": 542469.57474, "trades": 3552, "taker_buy_base": 22727103.0, "taker_buy_quote": 256917.74033 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.0112, "high": 0.01127, "low": 0.01092, "close": 0.01122, "volume": 70950431.0, "close_time": 1760191199999, "quote_volume": 787708.13857, "trades": 4930, "taker_buy_base": 31107631.0, "taker_buy_quote": 345658.05843 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.01123, "high": 0.01124, "low": 0.01104, "close": 0.0112, "volume": 39731208.0, "close_time": 1760194799999, "quote_volume": 442566.15716, "trades": 3464, "taker_buy_base": 18552576.0, "taker_buy_quote": 206792.79633 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.0112, "high": 0.01134, "low": 0.01107, "close": 0.01112, "volume": 74621985.0, "close_time": 1760198399999, "quote_volume": 836344.1641, "trades": 6483, "taker_buy_base": 32678906.0, "taker_buy_quote": 366660.94175 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.01112, "high": 0.01117, "low": 0.01089, "close": 0.01092, "volume": 76419535.0, "close_time": 1760201999999, "quote_volume": 841378.69723, "trades": 4805, "taker_buy_base": 33912696.0, "taker_buy_quote": 373402.54186 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.01092, "high": 0.01104, "low": 0.01088, "close": 0.01099, "volume": 47759711.0, "close_time": 1760205599999, "quote_volume": 523887.33123, "trades": 3997, "taker_buy_base": 21144600.0, "taker_buy_quote": 232028.17386 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.01099, "high": 0.01099, "low": 0.01083, "close": 0.01084, "volume": 31171884.0, "close_time": 1760209199999, "quote_volume": 340246.48008, "trades": 2760, "taker_buy_base": 11502145.0, "taker_buy_quote": 125607.9547 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.01083, "high": 0.01085, "low": 0.01032, "close": 0.01048, "volume": 108435404.0, "close_time": 1760212799999, "quote_volume": 1144678.08121, "trades": 9294, "taker_buy_base": 45107072.0, "taker_buy_quote": 476024.34173 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.01047, "high": 0.01048, "low": 0.01016, "close": 0.01026, "volume": 99646358.0, "close_time": 1760216399999, "quote_volume": 1026550.66873, "trades": 8414, "taker_buy_base": 47529498.0, "taker_buy_quote": 489764.38184 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.01025, "high": 0.01062, "low": 0.01003, "close": 0.01051, "volume": 112861464.0, "close_time": 1760219999999, "quote_volume": 1170145.72714, "trades": 7502, "taker_buy_base": 60563513.0, "taker_buy_quote": 628784.03233 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.01052, "high": 0.01065, "low": 0.01047, "close": 0.01063, "volume": 64503676.0, "close_time": 1760223599999, "quote_volume": 681228.53581, "trades": 4232, "taker_buy_base": 32062467.0, "taker_buy_quote": 338619.34516 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.01062, "high": 0.01068, "low": 0.01052, "close": 0.01057, "volume": 24855668.0, "close_time": 1760227199999, "quote_volume": 263395.58195, "trades": 1993, "taker_buy_base": 11116422.0, "taker_buy_quote": 117876.93871 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.01056, "high": 0.01074, "low": 0.0105, "close": 0.01052, "volume": 26950923.0, "close_time": 1760230799999, "quote_volume": 285589.92231, "trades": 2336, "taker_buy_base": 13298538.0, "taker_buy_quote": 140997.52044 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.01052, "high": 0.01075, "low": 0.0105, "close": 0.01054, "volume": 40204447.0, "close_time": 1760234399999, "quote_volume": 426417.30688, "trades": 4156, "taker_buy_base": 19853447.0, "taker_buy_quote": 210564.65208 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.01054, "high": 0.01071, "low": 0.01046, "close": 0.0106, "volume": 32362037.0, "close_time": 1760237999999, "quote_volume": 341992.351, "trades": 3698, "taker_buy_base": 18441444.0, "taker_buy_quote": 194908.47013 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.0106, "high": 0.01088, "low": 0.01057, "close": 0.01074, "volume": 48659811.0, "close_time": 1760241599999, "quote_volume": 522415.21623, "trades": 5452, "taker_buy_base": 28555581.0, "taker_buy_quote": 306478.24776 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.01075, "high": 0.01092, "low": 0.01072, "close": 0.0108, "volume": 27434681.0, "close_time": 1760245199999, "quote_volume": 296778.04529, "trades": 2551, "taker_buy_base": 15153766.0, "taker_buy_quote": 163956.60414 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.01081, "high": 0.01087, "low": 0.01076, "close": 0.01078, "volume": 25659187.0, "close_time": 1760248799999, "quote_volume": 277514.38736, "trades": 2196, "taker_buy_base": 14036519.0, "taker_buy_quote": 151833.58788 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.01078, "high": 0.01088, "low": 0.01076, "close": 0.0108, "volume": 45570332.0, "close_time": 1760252399999, "quote_volume": 492460.36462, "trades": 2584, "taker_buy_base": 17988866.0, "taker_buy_quote": 194467.49257 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.0108, "high": 0.01085, "low": 0.01071, "close": 0.0108, "volume": 29522854.0, "close_time": 1760255999999, "quote_volume": 318039.55277, "trades": 2005, "taker_buy_base": 13086861.0, "taker_buy_quote": 141076.27237 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.01079, "high": 0.01092, "low": 0.01071, "close": 0.01071, "volume": 41858108.0, "close_time": 1760259599999, "quote_volume": 453051.9433, "trades": 2379, "taker_buy_base": 19216895.0, "taker_buy_quote": 208358.50956 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.01071, "high": 0.01079, "low": 0.01059, "close": 0.01078, "volume": 40165979.0, "close_time": 1760263199999, "quote_volume": 429034.38909, "trades": 2626, "taker_buy_base": 19520545.0, "taker_buy_quote": 208587.43884 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.01079, "high": 0.01084, "low": 0.01068, "close": 0.01072, "volume": 40278668.0, "close_time": 1760266799999, "quote_volume": 432431.94092, "trades": 2807, "taker_buy_base": 19367346.0, "taker_buy_quote": 208007.01914 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.01072, "high": 0.01086, "low": 0.01072, "close": 0.01079, "volume": 51619917.0, "close_time": 1760270399999, "quote_volume": 557970.51084, "trades": 2360, "taker_buy_base": 22019166.0, "taker_buy_quote": 237991.3547 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0108, "high": 0.01096, "low": 0.01077, "close": 0.01088, "volume": 55115718.0, "close_time": 1760273999999, "quote_volume": 599553.27984, "trades": 3749, "taker_buy_base": 34102972.0, "taker_buy_quote": 370973.90287 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.01089, "high": 0.01099, "low": 0.01072, "close": 0.01075, "volume": 47956795.0, "close_time": 1760277599999, "quote_volume": 519886.00086, "trades": 3558, "taker_buy_base": 23384000.0, "taker_buy_quote": 253802.49085 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.01075, "high": 0.0115, "low": 0.01074, "close": 0.0113, "volume": 130428821.0, "close_time": 1760281199999, "quote_volume": 1459293.85022, "trades": 11206, "taker_buy_base": 72813077.0, "taker_buy_quote": 813486.06786 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.01131, "high": 0.01183, "low": 0.01129, "close": 0.01179, "volume": 157902845.0, "close_time": 1760284799999, "quote_volume": 1833663.88336, "trades": 12137, "taker_buy_base": 74204282.0, "taker_buy_quote": 861407.66524 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0118, "high": 0.01214, "low": 0.01176, "close": 0.01195, "volume": 134316728.0, "close_time": 1760288399999, "quote_volume": 1601356.12796, "trades": 12497, "taker_buy_base": 68692966.0, "taker_buy_quote": 819339.39563 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.01196, "high": 0.0121, "low": 0.01191, "close": 0.01207, "volume": 63838936.0, "close_time": 1760291999999, "quote_volume": 766579.42017, "trades": 5421, "taker_buy_base": 33975810.0, "taker_buy_quote": 408220.10276 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.01208, "high": 0.01217, "low": 0.01187, "close": 0.01198, "volume": 70155618.0, "close_time": 1760295599999, "quote_volume": 841095.69147, "trades": 4490, "taker_buy_base": 24226350.0, "taker_buy_quote": 290644.06998 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.01198, "high": 0.01214, "low": 0.01197, "close": 0.01211, "volume": 50500119.0, "close_time": 1760299199999, "quote_volume": 609181.73853, "trades": 4114, "taker_buy_base": 21939162.0, "taker_buy_quote": 264779.53379 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.01211, "high": 0.01224, "low": 0.01204, "close": 0.01208, "volume": 54019590.0, "close_time": 1760302799999, "quote_volume": 655454.75522, "trades": 4194, "taker_buy_base": 28490490.0, "taker_buy_quote": 345824.72734 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.01208, "high": 0.01214, "low": 0.01178, "close": 0.012, "volume": 52116262.0, "close_time": 1760306399999, "quote_volume": 623822.20088, "trades": 3879, "taker_buy_base": 26010639.0, "taker_buy_quote": 311538.45 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.012, "high": 0.01212, "low": 0.01187, "close": 0.01194, "volume": 29223663.0, "close_time": 1760309999999, "quote_volume": 349273.82706, "trades": 2666, "taker_buy_base": 14571731.0, "taker_buy_quote": 174235.30886 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.01194, "high": 0.01198, "low": 0.01179, "close": 0.01194, "volume": 44535853.0, "close_time": 1760313599999, "quote_volume": 529277.12916, "trades": 3542, "taker_buy_base": 17323588.0, "taker_buy_quote": 205933.47609 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.01195, "high": 0.01206, "low": 0.01176, "close": 0.01181, "volume": 44256794.0, "close_time": 1760317199999, "quote_volume": 525699.88196, "trades": 3775, "taker_buy_base": 20257919.0, "taker_buy_quote": 240753.0535 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.01179, "high": 0.01195, "low": 0.01173, "close": 0.01193, "volume": 24162442.0, "close_time": 1760320799999, "quote_volume": 285605.64223, "trades": 2457, "taker_buy_base": 12726203.0, "taker_buy_quote": 150445.63261 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.01193, "high": 0.012, "low": 0.01182, "close": 0.01192, "volume": 23768362.0, "close_time": 1760324399999, "quote_volume": 282632.33532, "trades": 1965, "taker_buy_base": 10943741.0, "taker_buy_quote": 130141.96798 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.01193, "high": 0.01196, "low": 0.01176, "close": 0.01179, "volume": 18299207.0, "close_time": 1760327999999, "quote_volume": 217228.02443, "trades": 1830, "taker_buy_base": 7654280.0, "taker_buy_quote": 91000.75862 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0118, "high": 0.01187, "low": 0.01174, "close": 0.01185, "volume": 12608943.0, "close_time": 1760331599999, "quote_volume": 148785.29588, "trades": 1515, "taker_buy_base": 6227827.0, "taker_buy_quote": 73490.61178 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.01185, "high": 0.01187, "low": 0.01176, "close": 0.01178, "volume": 19425144.0, "close_time": 1760335199999, "quote_volume": 229206.36205, "trades": 1635, "taker_buy_base": 9534706.0, "taker_buy_quote": 112496.45997 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.01178, "high": 0.01199, "low": 0.01171, "close": 0.01195, "volume": 34878133.0, "close_time": 1760338799999, "quote_volume": 413628.02034, "trades": 3149, "taker_buy_base": 18416856.0, "taker_buy_quote": 218690.07582 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.01196, "high": 0.01211, "low": 0.01191, "close": 0.01198, "volume": 69697495.0, "close_time": 1760342399999, "quote_volume": 836079.01186, "trades": 5784, "taker_buy_base": 44623629.0, "taker_buy_quote": 535280.00942 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.01199, "high": 0.01223, "low": 0.01195, "close": 0.01216, "volume": 65361281.0, "close_time": 1760345999999, "quote_volume": 791741.33561, "trades": 4440, "taker_buy_base": 37497964.0, "taker_buy_quote": 454406.19608 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.01216, "high": 0.01221, "low": 0.01205, "close": 0.01219, "volume": 50578747.0, "close_time": 1760349599999, "quote_volume": 613444.82975, "trades": 3414, "taker_buy_base": 31027687.0, "taker_buy_quote": 376344.63262 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.01219, "high": 0.01223, "low": 0.01205, "close": 0.01218, "volume": 30915699.0, "close_time": 1760353199999, "quote_volume": 375122.63575, "trades": 2565, "taker_buy_base": 17291222.0, "taker_buy_quote": 209913.04975 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.01217, "high": 0.01218, "low": 0.01158, "close": 0.01187, "volume": 205946824.0, "close_time": 1760356799999, "quote_volume": 2448567.05471, "trades": 16953, "taker_buy_base": 98534698.0, "taker_buy_quote": 1171432.42926 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.01186, "high": 0.01209, "low": 0.01172, "close": 0.01195, "volume": 66033880.0, "close_time": 1760360399999, "quote_volume": 788269.2213, "trades": 5533, "taker_buy_base": 29893465.0, "taker_buy_quote": 356662.49513 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.01195, "high": 0.01241, "low": 0.01189, "close": 0.0122, "volume": 264839875.0, "close_time": 1760363999999, "quote_volume": 3213056.5096, "trades": 22854, "taker_buy_base": 137003953.0, "taker_buy_quote": 1663171.55444 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.0122, "high": 0.01225, "low": 0.0118, "close": 0.01192, "volume": 162526320.0, "close_time": 1760367599999, "quote_volume": 1951289.27543, "trades": 11202, "taker_buy_base": 87542885.0, "taker_buy_quote": 1051976.60003 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.01192, "high": 0.01229, "low": 0.0119, "close": 0.0122, "volume": 65628852.0, "close_time": 1760371199999, "quote_volume": 796132.70994, "trades": 4799, "taker_buy_base": 34842354.0, "taker_buy_quote": 422679.45061 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0122, "high": 0.01234, "low": 0.01209, "close": 0.01228, "volume": 71069526.0, "close_time": 1760374799999, "quote_volume": 868800.9016, "trades": 5508, "taker_buy_base": 36497787.0, "taker_buy_quote": 446126.24881 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.01228, "high": 0.01261, "low": 0.01222, "close": 0.01257, "volume": 89267769.0, "close_time": 1760378399999, "quote_volume": 1104471.06913, "trades": 6691, "taker_buy_base": 41926297.0, "taker_buy_quote": 519065.70493 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.01256, "high": 0.01259, "low": 0.01236, "close": 0.01243, "volume": 82728962.0, "close_time": 1760381999999, "quote_volume": 1031179.02665, "trades": 6077, "taker_buy_base": 42689405.0, "taker_buy_quote": 532014.62743 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.01243, "high": 0.0126, "low": 0.01241, "close": 0.01256, "volume": 79864426.0, "close_time": 1760385599999, "quote_volume": 999298.26634, "trades": 6091, "taker_buy_base": 31123932.0, "taker_buy_quote": 389591.66068 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.01256, "high": 0.01264, "low": 0.01247, "close": 0.01262, "volume": 45743625.0, "close_time": 1760389199999, "quote_volume": 573350.89827, "trades": 2985, "taker_buy_base": 25952817.0, "taker_buy_quote": 325314.55943 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.01262, "high": 0.01269, "low": 0.01248, "close": 0.01251, "volume": 45831251.0, "close_time": 1760392799999, "quote_volume": 576994.06828, "trades": 2918, "taker_buy_base": 22157508.0, "taker_buy_quote": 279057.74609 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.0125, "high": 0.01264, "low": 0.0125, "close": 0.01257, "volume": 32817968.0, "close_time": 1760396399999, "quote_volume": 412051.31643, "trades": 2215, "taker_buy_base": 19703291.0, "taker_buy_quote": 247448.16281 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.01256, "high": 0.01263, "low": 0.01245, "close": 0.0125, "volume": 34637868.0, "close_time": 1760399999999, "quote_volume": 433894.82873, "trades": 2351, "taker_buy_base": 14769268.0, "taker_buy_quote": 185053.7318 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.01251, "high": 0.01259, "low": 0.01241, "close": 0.01248, "volume": 29769234.0, "close_time": 1760403599999, "quote_volume": 372032.84898, "trades": 1935, "taker_buy_base": 13531196.0, "taker_buy_quote": 169219.28125 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.01248, "high": 0.01249, "low": 0.01235, "close": 0.01242, "volume": 24695856.0, "close_time": 1760407199999, "quote_volume": 306586.10074, "trades": 1713, "taker_buy_base": 8721545.0, "taker_buy_quote": 108331.07274 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.01242, "high": 0.01243, "low": 0.01222, "close": 0.01223, "volume": 23768826.0, "close_time": 1760410799999, "quote_volume": 292544.03337, "trades": 2039, "taker_buy_base": 9838257.0, "taker_buy_quote": 121079.05353 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.01223, "high": 0.01223, "low": 0.01208, "close": 0.01211, "volume": 25309825.0, "close_time": 1760414399999, "quote_volume": 307212.76637, "trades": 2347, "taker_buy_base": 9779552.0, "taker_buy_quote": 118746.97526 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.01211, "high": 0.01217, "low": 0.01182, "close": 0.01191, "volume": 39994222.0, "close_time": 1760417999999, "quote_volume": 478236.71039, "trades": 4075, "taker_buy_base": 18886170.0, "taker_buy_quote": 226067.83834 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.0119, "high": 0.01206, "low": 0.01171, "close": 0.01182, "volume": 75939222.0, "close_time": 1760421599999, "quote_volume": 900520.53891, "trades": 6733, "taker_buy_base": 39724693.0, "taker_buy_quote": 471663.0566 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.01182, "high": 0.0119, "low": 0.01117, "close": 0.01146, "volume": 123077553.0, "close_time": 1760425199999, "quote_volume": 1418799.09118, "trades": 10635, "taker_buy_base": 60492144.0, "taker_buy_quote": 697580.64081 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.01146, "high": 0.01156, "low": 0.01134, "close": 0.01143, "volume": 81907199.0, "close_time": 1760428799999, "quote_volume": 937102.56255, "trades": 6916, "taker_buy_base": 44811255.0, "taker_buy_quote": 512862.30331 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.01143, "high": 0.01162, "low": 0.01134, "close": 0.01152, "volume": 36006126.0, "close_time": 1760432399999, "quote_volume": 412522.21167, "trades": 3449, "taker_buy_base": 16956318.0, "taker_buy_quote": 194391.20371 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.01151, "high": 0.01163, "low": 0.0115, "close": 0.01158, "volume": 40146301.0, "close_time": 1760435999999, "quote_volume": 464682.47808, "trades": 2680, "taker_buy_base": 17846036.0, "taker_buy_quote": 206652.14684 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.01158, "high": 0.01158, "low": 0.01123, "close": 0.01143, "volume": 74737535.0, "close_time": 1760439599999, "quote_volume": 850017.16633, "trades": 5236, "taker_buy_base": 33627924.0, "taker_buy_quote": 382754.92406 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.01143, "high": 0.01166, "low": 0.01142, "close": 0.01155, "volume": 29582245.0, "close_time": 1760443199999, "quote_volume": 341844.00227, "trades": 2471, "taker_buy_base": 15703917.0, "taker_buy_quote": 181482.75926 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.01155, "high": 0.01156, "low": 0.0113, "close": 0.01131, "volume": 69703113.0, "close_time": 1760446799999, "quote_volume": 795125.09097, "trades": 3187, "taker_buy_base": 47999202.0, "taker_buy_quote": 547603.42532 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.01132, "high": 0.01155, "low": 0.01117, "close": 0.01145, "volume": 78496601.0, "close_time": 1760450399999, "quote_volume": 893276.8681, "trades": 6550, "taker_buy_base": 40593622.0, "taker_buy_quote": 462654.0601 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.01145, "high": 0.01174, "low": 0.01138, "close": 0.01156, "volume": 64672946.0, "close_time": 1760453999999, "quote_volume": 747687.08868, "trades": 5656, "taker_buy_base": 32016585.0, "taker_buy_quote": 370004.46113 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.01156, "high": 0.01197, "low": 0.01148, "close": 0.01194, "volume": 44261953.0, "close_time": 1760457599999, "quote_volume": 519406.0506, "trades": 4420, "taker_buy_base": 25444209.0, "taker_buy_quote": 298443.92019 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.01194, "high": 0.01215, "low": 0.01182, "close": 0.01191, "volume": 73515748.0, "close_time": 1760461199999, "quote_volume": 880266.54213, "trades": 6350, "taker_buy_base": 37731312.0, "taker_buy_quote": 451833.329 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.01191, "high": 0.01212, "low": 0.01173, "close": 0.01204, "volume": 38815600.0, "close_time": 1760464799999, "quote_volume": 464906.02912, "trades": 3868, "taker_buy_base": 17323680.0, "taker_buy_quote": 207580.80035 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.01204, "high": 0.01221, "low": 0.01202, "close": 0.01207, "volume": 21178854.0, "close_time": 1760468399999, "quote_volume": 256474.89494, "trades": 2028, "taker_buy_base": 8902552.0, "taker_buy_quote": 107866.72418 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.01208, "high": 0.01217, "low": 0.0118, "close": 0.01199, "volume": 55567532.0, "close_time": 1760471999999, "quote_volume": 665791.56984, "trades": 3979, "taker_buy_base": 25848561.0, "taker_buy_quote": 309796.51662 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.01199, "high": 0.01205, "low": 0.0119, "close": 0.01203, "volume": 18852487.0, "close_time": 1760475599999, "quote_volume": 226074.26221, "trades": 1922, "taker_buy_base": 9666319.0, "taker_buy_quote": 115959.25252 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.01203, "high": 0.01207, "low": 0.01192, "close": 0.01207, "volume": 20224941.0, "close_time": 1760479199999, "quote_volume": 242414.7449, "trades": 1160, "taker_buy_base": 9147787.0, "taker_buy_quote": 109683.43208 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.01207, "high": 0.01216, "low": 0.01197, "close": 0.01202, "volume": 22224463.0, "close_time": 1760482799999, "quote_volume": 268135.82314, "trades": 1558, "taker_buy_base": 11720999.0, "taker_buy_quote": 141521.44677 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.01201, "high": 0.01208, "low": 0.01201, "close": 0.01203, "volume": 17084056.0, "close_time": 1760486399999, "quote_volume": 205667.51776, "trades": 975, "taker_buy_base": 8016920.0, "taker_buy_quote": 96510.19338 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.01203, "high": 0.01204, "low": 0.0119, "close": 0.012, "volume": 15965492.0, "close_time": 1760489999999, "quote_volume": 191094.1882, "trades": 1082, "taker_buy_base": 8688961.0, "taker_buy_quote": 103977.44787 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.012, "high": 0.01201, "low": 0.01186, "close": 0.01193, "volume": 15150478.0, "close_time": 1760493599999, "quote_volume": 180675.72615, "trades": 1144, "taker_buy_base": 5134632.0, "taker_buy_quote": 61231.77626 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.01194, "high": 0.01213, "low": 0.01194, "close": 0.012, "volume": 22406360.0, "close_time": 1760497199999, "quote_volume": 269495.46359, "trades": 1632, "taker_buy_base": 12566113.0, "taker_buy_quote": 151158.51675 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.012, "high": 0.01203, "low": 0.01183, "close": 0.01192, "volume": 27978210.0, "close_time": 1760500799999, "quote_volume": 333561.79687, "trades": 1668, "taker_buy_base": 16499099.0, "taker_buy_quote": 196696.45231 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.01192, "high": 0.01207, "low": 0.01188, "close": 0.01204, "volume": 10491476.0, "close_time": 1760504399999, "quote_volume": 125827.45068, "trades": 812, "taker_buy_base": 4803033.0, "taker_buy_quote": 57575.99321 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.01204, "high": 0.01216, "low": 0.01202, "close": 0.01203, "volume": 47775236.0, "close_time": 1760507999999, "quote_volume": 577749.85461, "trades": 2147, "taker_buy_base": 22595238.0, "taker_buy_quote": 273334.33901 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.01203, "high": 0.01214, "low": 0.01192, "close": 0.01211, "volume": 41710426.0, "close_time": 1760511599999, "quote_volume": 500890.50495, "trades": 2006, "taker_buy_base": 18823261.0, "taker_buy_quote": 226317.50291 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.01211, "high": 0.01216, "low": 0.01199, "close": 0.01211, "volume": 35958906.0, "close_time": 1760515199999, "quote_volume": 433388.72882, "trades": 1890, "taker_buy_base": 17379678.0, "taker_buy_quote": 209475.67395 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0121, "high": 0.01232, "low": 0.01207, "close": 0.01212, "volume": 43765865.0, "close_time": 1760518799999, "quote_volume": 532859.98141, "trades": 2825, "taker_buy_base": 23261537.0, "taker_buy_quote": 283294.336 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.01211, "high": 0.01212, "low": 0.01196, "close": 0.01202, "volume": 23665899.0, "close_time": 1760522399999, "quote_volume": 284884.60962, "trades": 1756, "taker_buy_base": 10120585.0, "taker_buy_quote": 121823.0287 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.01201, "high": 0.01206, "low": 0.0119, "close": 0.01195, "volume": 29198748.0, "close_time": 1760525999999, "quote_volume": 349572.55731, "trades": 1620, "taker_buy_base": 12884221.0, "taker_buy_quote": 154332.53988 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.01194, "high": 0.01197, "low": 0.01175, "close": 0.01181, "volume": 29140441.0, "close_time": 1760529599999, "quote_volume": 345255.16571, "trades": 1957, "taker_buy_base": 15000070.0, "taker_buy_quote": 177787.57048 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0118, "high": 0.01183, "low": 0.01158, "close": 0.01168, "volume": 50035720.0, "close_time": 1760533199999, "quote_volume": 584445.17604, "trades": 3029, "taker_buy_base": 26425951.0, "taker_buy_quote": 308542.13245 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.01167, "high": 0.01182, "low": 0.01146, "close": 0.01176, "volume": 67128323.0, "close_time": 1760536799999, "quote_volume": 781621.37756, "trades": 5228, "taker_buy_base": 32182741.0, "taker_buy_quote": 374957.99516 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.01176, "high": 0.01191, "low": 0.01159, "close": 0.01168, "volume": 66939112.0, "close_time": 1760540399999, "quote_volume": 787474.58341, "trades": 5037, "taker_buy_base": 34804885.0, "taker_buy_quote": 409338.83347 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.01168, "high": 0.0118, "low": 0.01151, "close": 0.01162, "volume": 53769954.0, "close_time": 1760543999999, "quote_volume": 626740.37626, "trades": 3989, "taker_buy_base": 30230299.0, "taker_buy_quote": 352369.71761 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.01162, "high": 0.01173, "low": 0.01154, "close": 0.01167, "volume": 32805429.0, "close_time": 1760547599999, "quote_volume": 381883.17325, "trades": 2532, "taker_buy_base": 15573730.0, "taker_buy_quote": 181390.9134 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.01166, "high": 0.01168, "low": 0.01152, "close": 0.01168, "volume": 51594923.0, "close_time": 1760551199999, "quote_volume": 598335.80431, "trades": 3214, "taker_buy_base": 23001902.0, "taker_buy_quote": 266872.1317 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.01168, "high": 0.01175, "low": 0.0116, "close": 0.01173, "volume": 25218403.0, "close_time": 1760554799999, "quote_volume": 294129.15464, "trades": 1795, "taker_buy_base": 13847764.0, "taker_buy_quote": 161487.17168 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.01173, "high": 0.01174, "low": 0.01152, "close": 0.01157, "volume": 18595961.0, "close_time": 1760558399999, "quote_volume": 216424.47555, "trades": 1550, "taker_buy_base": 7364626.0, "taker_buy_quote": 85740.34004 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.01158, "high": 0.01163, "low": 0.01127, "close": 0.01145, "volume": 40718153.0, "close_time": 1760561999999, "quote_volume": 465061.41796, "trades": 2944, "taker_buy_base": 17207699.0, "taker_buy_quote": 196564.10312 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.01145, "high": 0.01155, "low": 0.01131, "close": 0.0114, "volume": 23259144.0, "close_time": 1760565599999, "quote_volume": 265894.23058, "trades": 1719, "taker_buy_base": 10636052.0, "taker_buy_quote": 121566.97084 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.0114, "high": 0.0115, "low": 0.01133, "close": 0.01137, "volume": 21667239.0, "close_time": 1760569199999, "quote_volume": 247371.60901, "trades": 1498, "taker_buy_base": 8332062.0, "taker_buy_quote": 95190.17234 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.01137, "high": 0.01145, "low": 0.01136, "close": 0.01142, "volume": 17258272.0, "close_time": 1760572799999, "quote_volume": 196800.18869, "trades": 1248, "taker_buy_base": 10302464.0, "taker_buy_quote": 117452.93123 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01142, "high": 0.01148, "low": 0.01135, "close": 0.01135, "volume": 17787464.0, "close_time": 1760576399999, "quote_volume": 202949.50538, "trades": 1631, "taker_buy_base": 8910831.0, "taker_buy_quote": 101714.44707 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.01136, "high": 0.01155, "low": 0.01136, "close": 0.01153, "volume": 19683845.0, "close_time": 1760579999999, "quote_volume": 225792.92625, "trades": 1306, "taker_buy_base": 12071720.0, "taker_buy_quote": 138499.52429 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.01153, "high": 0.01161, "low": 0.01144, "close": 0.01155, "volume": 17763532.0, "close_time": 1760583599999, "quote_volume": 204630.05263, "trades": 972, "taker_buy_base": 8711940.0, "taker_buy_quote": 100399.26485 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.01156, "high": 0.01156, "low": 0.01148, "close": 0.01148, "volume": 15638582.0, "close_time": 1760587199999, "quote_volume": 180047.99047, "trades": 1001, "taker_buy_base": 9303786.0, "taker_buy_quote": 107165.97737 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.01148, "high": 0.01164, "low": 0.01146, "close": 0.01152, "volume": 20151525.0, "close_time": 1760590799999, "quote_volume": 232972.03527, "trades": 1404, "taker_buy_base": 11035540.0, "taker_buy_quote": 127545.54293 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.01152, "high": 0.01166, "low": 0.01148, "close": 0.01157, "volume": 13570970.0, "close_time": 1760594399999, "quote_volume": 156814.60841, "trades": 1511, "taker_buy_base": 5961693.0, "taker_buy_quote": 68925.87088 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.01157, "high": 0.01174, "low": 0.01157, "close": 0.0117, "volume": 19967207.0, "close_time": 1760597999999, "quote_volume": 233123.79059, "trades": 1531, "taker_buy_base": 7961163.0, "taker_buy_quote": 92950.98582 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.0117, "high": 0.01172, "low": 0.01156, "close": 0.01159, "volume": 20916574.0, "close_time": 1760601599999, "quote_volume": 242951.3027, "trades": 1636, "taker_buy_base": 9992292.0, "taker_buy_quote": 116086.33543 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0116, "high": 0.01164, "low": 0.01146, "close": 0.01148, "volume": 22407857.0, "close_time": 1760605199999, "quote_volume": 258566.84386, "trades": 1487, "taker_buy_base": 9887526.0, "taker_buy_quote": 114046.54664 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.01148, "high": 0.01175, "low": 0.01112, "close": 0.01163, "volume": 131011463.0, "close_time": 1760608799999, "quote_volume": 1494690.0027, "trades": 10061, "taker_buy_base": 60808188.0, "taker_buy_quote": 694829.0801 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.01163, "high": 0.01179, "low": 0.01161, "close": 0.01169, "volume": 33276150.0, "close_time": 1760612399999, "quote_volume": 389182.45569, "trades": 2470, "taker_buy_base": 17204859.0, "taker_buy_quote": 201374.89202 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.01169, "high": 0.01174, "low": 0.01159, "close": 0.01169, "volume": 20002330.0, "close_time": 1760615999999, "quote_volume": 233441.61975, "trades": 1378, "taker_buy_base": 9217955.0, "taker_buy_quote": 107606.8119 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.01169, "high": 0.01182, "low": 0.01167, "close": 0.01173, "volume": 61983051.0, "close_time": 1760619599999, "quote_volume": 729271.32272, "trades": 2529, "taker_buy_base": 22534445.0, "taker_buy_quote": 265030.57335 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.01173, "high": 0.01184, "low": 0.01166, "close": 0.0117, "volume": 54865897.0, "close_time": 1760623199999, "quote_volume": 645752.72157, "trades": 3003, "taker_buy_base": 29362160.0, "taker_buy_quote": 345655.70251 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.01171, "high": 0.01181, "low": 0.01141, "close": 0.01156, "volume": 72262660.0, "close_time": 1760626799999, "quote_volume": 837617.38048, "trades": 5133, "taker_buy_base": 36970365.0, "taker_buy_quote": 428684.83135 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.01157, "high": 0.01163, "low": 0.01114, "close": 0.01125, "volume": 71028920.0, "close_time": 1760630399999, "quote_volume": 806173.69275, "trades": 5870, "taker_buy_base": 36750468.0, "taker_buy_quote": 417137.16473 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.01124, "high": 0.01161, "low": 0.01109, "close": 0.0116, "volume": 152412827.0, "close_time": 1760633999999, "quote_volume": 1720852.66312, "trades": 11972, "taker_buy_base": 82982865.0, "taker_buy_quote": 937483.18775 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.0116, "high": 0.0116, "low": 0.01134, "close": 0.01139, "volume": 54891281.0, "close_time": 1760637599999, "quote_volume": 629371.21488, "trades": 4709, "taker_buy_base": 25008001.0, "taker_buy_quote": 286632.85168 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.01139, "high": 0.0114, "low": 0.0112, "close": 0.01133, "volume": 31837961.0, "close_time": 1760641199999, "quote_volume": 359507.19055, "trades": 2890, "taker_buy_base": 13412740.0, "taker_buy_quote": 151623.32649 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.01134, "high": 0.01136, "low": 0.01098, "close": 0.01112, "volume": 70875439.0, "close_time": 1760644799999, "quote_volume": 788357.81968, "trades": 4867, "taker_buy_base": 31216246.0, "taker_buy_quote": 347225.58551 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.01112, "high": 0.01116, "low": 0.01083, "close": 0.01092, "volume": 50018276.0, "close_time": 1760648399999, "quote_volume": 548205.77882, "trades": 3619, "taker_buy_base": 25592691.0, "taker_buy_quote": 280433.06688 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.01092, "high": 0.01113, "low": 0.01089, "close": 0.01112, "volume": 28953530.0, "close_time": 1760651999999, "quote_volume": 319467.47504, "trades": 1794, "taker_buy_base": 17941105.0, "taker_buy_quote": 198056.83862 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.01112, "high": 0.01119, "low": 0.01098, "close": 0.01098, "volume": 63827426.0, "close_time": 1760655599999, "quote_volume": 709490.06157, "trades": 2503, "taker_buy_base": 27230183.0, "taker_buy_quote": 302072.52378 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.01098, "high": 0.01114, "low": 0.01097, "close": 0.01111, "volume": 22625148.0, "close_time": 1760659199999, "quote_volume": 250483.68664, "trades": 1638, "taker_buy_base": 13341858.0, "taker_buy_quote": 147652.40732 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01111, "high": 0.01121, "low": 0.01109, "close": 0.01119, "volume": 27440577.0, "close_time": 1760662799999, "quote_volume": 305978.45568, "trades": 1714, "taker_buy_base": 16058269.0, "taker_buy_quote": 179067.90656 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.01119, "high": 0.01131, "low": 0.01112, "close": 0.01116, "volume": 32626652.0, "close_time": 1760666399999, "quote_volume": 365951.96618, "trades": 2153, "taker_buy_base": 16213225.0, "taker_buy_quote": 181944.14456 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.01115, "high": 0.01118, "low": 0.01099, "close": 0.01111, "volume": 45870064.0, "close_time": 1760669999999, "quote_volume": 507977.21307, "trades": 1971, "taker_buy_base": 22413037.0, "taker_buy_quote": 248150.43276 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.01112, "high": 0.01116, "low": 0.01108, "close": 0.01115, "volume": 15793467.0, "close_time": 1760673599999, "quote_volume": 175650.47159, "trades": 1393, "taker_buy_base": 6938939.0, "taker_buy_quote": 77181.34999 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.01116, "high": 0.01116, "low": 0.01105, "close": 0.01108, "volume": 20427665.0, "close_time": 1760677199999, "quote_volume": 226788.63286, "trades": 1283, "taker_buy_base": 6283920.0, "taker_buy_quote": 69774.949 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.01108, "high": 0.01109, "low": 0.01091, "close": 0.01094, "volume": 30946178.0, "close_time": 1760680799999, "quote_volume": 340846.29043, "trades": 1857, "taker_buy_base": 13911420.0, "taker_buy_quote": 153184.34659 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.01095, "high": 0.011, "low": 0.01051, "close": 0.01057, "volume": 138065914.0, "close_time": 1760684399999, "quote_volume": 1474040.25892, "trades": 8466, "taker_buy_base": 64563703.0, "taker_buy_quote": 690029.59376 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.01057, "high": 0.01061, "low": 0.01022, "close": 0.01028, "volume": 140724823.0, "close_time": 1760687999999, "quote_volume": 1463785.62755, "trades": 9833, "taker_buy_base": 59935199.0, "taker_buy_quote": 623740.99486 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.01029, "high": 0.01036, "low": 0.01007, "close": 0.01016, "volume": 124107363.0, "close_time": 1760691599999, "quote_volume": 1266271.61585, "trades": 9444, "taker_buy_base": 57783421.0, "taker_buy_quote": 589834.7393 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.01016, "high": 0.01057, "low": 0.01013, "close": 0.01034, "volume": 58342738.0, "close_time": 1760695199999, "quote_volume": 603577.34778, "trades": 4080, "taker_buy_base": 30093491.0, "taker_buy_quote": 311500.31696 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.01034, "high": 0.0104, "low": 0.01014, "close": 0.01032, "volume": 62133929.0, "close_time": 1760698799999, "quote_volume": 637500.88704, "trades": 4509, "taker_buy_base": 32891963.0, "taker_buy_quote": 337777.04952 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.01032, "high": 0.01067, "low": 0.0103, "close": 0.01055, "volume": 104890246.0, "close_time": 1760702399999, "quote_volume": 1104326.81391, "trades": 7354, "taker_buy_base": 55930784.0, "taker_buy_quote": 588852.73579 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.01055, "high": 0.01066, "low": 0.0105, "close": 0.0105, "volume": 34527854.0, "close_time": 1760705999999, "quote_volume": 365290.57588, "trades": 2270, "taker_buy_base": 17261599.0, "taker_buy_quote": 182618.35588 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.01051, "high": 0.01068, "low": 0.01041, "close": 0.01058, "volume": 82379751.0, "close_time": 1760709599999, "quote_volume": 869274.31509, "trades": 6346, "taker_buy_base": 43727414.0, "taker_buy_quote": 461362.65678 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.01058, "high": 0.01063, "low": 0.01037, "close": 0.01048, "volume": 68338970.0, "close_time": 1760713199999, "quote_volume": 717798.37472, "trades": 4937, "taker_buy_base": 31830572.0, "taker_buy_quote": 334418.22343 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.01048, "high": 0.0107, "low": 0.01043, "close": 0.01069, "volume": 52295077.0, "close_time": 1760716799999, "quote_volume": 552143.51456, "trades": 3289, "taker_buy_base": 28298263.0, "taker_buy_quote": 298769.19407 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.01068, "high": 0.01085, "low": 0.01059, "close": 0.01063, "volume": 66780934.0, "close_time": 1760720399999, "quote_volume": 716352.23777, "trades": 4965, "taker_buy_base": 35542534.0, "taker_buy_quote": 381437.06789 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.01064, "high": 0.01074, "low": 0.01059, "close": 0.01071, "volume": 28111317.0, "close_time": 1760723999999, "quote_volume": 299619.21765, "trades": 2300, "taker_buy_base": 13427593.0, "taker_buy_quote": 143162.02562 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.01072, "high": 0.01079, "low": 0.01066, "close": 0.01068, "volume": 22186878.0, "close_time": 1760727599999, "quote_volume": 238082.56848, "trades": 1682, "taker_buy_base": 12579104.0, "taker_buy_quote": 135026.28884 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.01069, "high": 0.01073, "low": 0.0106, "close": 0.01067, "volume": 21553557.0, "close_time": 1760731199999, "quote_volume": 229946.55015, "trades": 1630, "taker_buy_base": 10821876.0, "taker_buy_quote": 115458.10579 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.01067, "high": 0.01078, "low": 0.01062, "close": 0.01074, "volume": 24592233.0, "close_time": 1760734799999, "quote_volume": 263886.95321, "trades": 1611, "taker_buy_base": 13117278.0, "taker_buy_quote": 140717.69685 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.01075, "high": 0.01086, "low": 0.01074, "close": 0.01082, "volume": 25431217.0, "close_time": 1760738399999, "quote_volume": 274662.3874, "trades": 1353, "taker_buy_base": 13622169.0, "taker_buy_quote": 147104.74972 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.01082, "high": 0.01084, "low": 0.01072, "close": 0.01075, "volume": 20840083.0, "close_time": 1760741999999, "quote_volume": 224119.88191, "trades": 1103, "taker_buy_base": 9634255.0, "taker_buy_quote": 103592.95439 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.01075, "high": 0.01076, "low": 0.01066, "close": 0.01069, "volume": 36729573.0, "close_time": 1760745599999, "quote_volume": 393108.99826, "trades": 1620, "taker_buy_base": 16751613.0, "taker_buy_quote": 179363.11711 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01069, "high": 0.01074, "low": 0.01065, "close": 0.0107, "volume": 21758802.0, "close_time": 1760749199999, "quote_volume": 232814.66237, "trades": 1224, "taker_buy_base": 8651093.0, "taker_buy_quote": 92641.71255 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.01071, "high": 0.01083, "low": 0.01071, "close": 0.01082, "volume": 19725662.0, "close_time": 1760752799999, "quote_volume": 212680.02706, "trades": 1274, "taker_buy_base": 11521868.0, "taker_buy_quote": 124232.69158 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.01082, "high": 0.01085, "low": 0.01071, "close": 0.01075, "volume": 33387594.0, "close_time": 1760756399999, "quote_volume": 360374.91424, "trades": 1791, "taker_buy_base": 15814589.0, "taker_buy_quote": 170867.29991 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.01075, "high": 0.01082, "low": 0.01074, "close": 0.01078, "volume": 21319046.0, "close_time": 1760759999999, "quote_volume": 229741.69142, "trades": 1223, "taker_buy_base": 9919333.0, "taker_buy_quote": 106915.36747 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.01077, "high": 0.01077, "low": 0.01066, "close": 0.01067, "volume": 16999737.0, "close_time": 1760763599999, "quote_volume": 182258.01926, "trades": 1300, "taker_buy_base": 7208432.0, "taker_buy_quote": 77268.64538 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.01066, "high": 0.01073, "low": 0.01063, "close": 0.01072, "volume": 17658588.0, "close_time": 1760767199999, "quote_volume": 188791.68583, "trades": 1033, "taker_buy_base": 8899990.0, "taker_buy_quote": 95117.52626 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.01073, "high": 0.01079, "low": 0.01068, "close": 0.01076, "volume": 15536896.0, "close_time": 1760770799999, "quote_volume": 166753.02362, "trades": 1281, "taker_buy_base": 8302805.0, "taker_buy_quote": 89125.05946 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.01076, "high": 0.01096, "low": 0.01074, "close": 0.01086, "volume": 47654373.0, "close_time": 1760774399999, "quote_volume": 518599.62763, "trades": 3385, "taker_buy_base": 23425376.0, "taker_buy_quote": 254909.62079 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.01085, "high": 0.01094, "low": 0.01085, "close": 0.01088, "volume": 24042549.0, "close_time": 1760777999999, "quote_volume": 262096.34529, "trades": 1816, "taker_buy_base": 13644562.0, "taker_buy_quote": 148751.15681 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.01087, "high": 0.01103, "low": 0.01084, "close": 0.01099, "volume": 33309683.0, "close_time": 1760781599999, "quote_volume": 364344.41237, "trades": 2221, "taker_buy_base": 16299393.0, "taker_buy_quote": 178224.71123 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.01099, "high": 0.01101, "low": 0.01091, "close": 0.01098, "volume": 24288423.0, "close_time": 1760785199999, "quote_volume": 265905.15112, "trades": 1777, "taker_buy_base": 11991077.0, "taker_buy_quote": 131270.18069 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.01098, "high": 0.01102, "low": 0.01091, "close": 0.01099, "volume": 22779967.0, "close_time": 1760788799999, "quote_volume": 249874.83359, "trades": 1628, "taker_buy_base": 10449308.0, "taker_buy_quote": 114636.22826 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.01099, "high": 0.01105, "low": 0.01095, "close": 0.01099, "volume": 17873277.0, "close_time": 1760792399999, "quote_volume": 196544.26004, "trades": 1389, "taker_buy_base": 8832014.0, "taker_buy_quote": 97142.9756 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.01099, "high": 0.01099, "low": 0.01081, "close": 0.01083, "volume": 29225859.0, "close_time": 1760795999999, "quote_volume": 318073.79497, "trades": 2339, "taker_buy_base": 12355053.0, "taker_buy_quote": 134469.30729 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.01083, "high": 0.01093, "low": 0.01074, "close": 0.01092, "volume": 20404939.0, "close_time": 1760799599999, "quote_volume": 221076.39084, "trades": 1998, "taker_buy_base": 10036659.0, "taker_buy_quote": 108822.06372 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.01091, "high": 0.01096, "low": 0.0108, "close": 0.01089, "volume": 17558991.0, "close_time": 1760803199999, "quote_volume": 191100.25717, "trades": 1648, "taker_buy_base": 9874505.0, "taker_buy_quote": 107453.33447 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.01088, "high": 0.01091, "low": 0.01072, "close": 0.0108, "volume": 28047679.0, "close_time": 1760806799999, "quote_volume": 302620.6558, "trades": 1720, "taker_buy_base": 14704248.0, "taker_buy_quote": 158783.37636 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.0108, "high": 0.01094, "low": 0.01076, "close": 0.01093, "volume": 20406000.0, "close_time": 1760810399999, "quote_volume": 221952.83616, "trades": 1501, "taker_buy_base": 8781942.0, "taker_buy_quote": 95488.82029 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.01093, "high": 0.01097, "low": 0.01088, "close": 0.01091, "volume": 17699279.0, "close_time": 1760813999999, "quote_volume": 193293.3209, "trades": 1544, "taker_buy_base": 7709316.0, "taker_buy_quote": 84221.18982 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.01091, "high": 0.01097, "low": 0.01086, "close": 0.01096, "volume": 26282385.0, "close_time": 1760817599999, "quote_volume": 286741.54737, "trades": 1603, "taker_buy_base": 10281711.0, "taker_buy_quote": 112304.07965 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.01096, "high": 0.01106, "low": 0.01095, "close": 0.01098, "volume": 19290679.0, "close_time": 1760821199999, "quote_volume": 212320.36937, "trades": 1465, "taker_buy_base": 9166066.0, "taker_buy_quote": 100922.73688 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.01098, "high": 0.01103, "low": 0.01092, "close": 0.01102, "volume": 20794235.0, "close_time": 1760824799999, "quote_volume": 228311.71875, "trades": 1072, "taker_buy_base": 10500381.0, "taker_buy_quote": 115324.5249 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.01103, "high": 0.01104, "low": 0.01095, "close": 0.01097, "volume": 14332243.0, "close_time": 1760828399999, "quote_volume": 157613.02499, "trades": 939, "taker_buy_base": 5183040.0, "taker_buy_quote": 57012.78698 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.01096, "high": 0.01099, "low": 0.01094, "close": 0.01095, "volume": 15011949.0, "close_time": 1760831999999, "quote_volume": 164598.12063, "trades": 881, "taker_buy_base": 8907677.0, "taker_buy_quote": 97677.42947 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01096, "high": 0.01097, "low": 0.01088, "close": 0.01093, "volume": 18427046.0, "close_time": 1760835599999, "quote_volume": 201340.22711, "trades": 1355, "taker_buy_base": 8473660.0, "taker_buy_quote": 92635.96644 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.01092, "high": 0.01097, "low": 0.01088, "close": 0.01095, "volume": 10085806.0, "close_time": 1760839199999, "quote_volume": 110224.92584, "trades": 751, "taker_buy_base": 4864454.0, "taker_buy_quote": 53179.92358 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.01095, "high": 0.01098, "low": 0.01088, "close": 0.01092, "volume": 7658846.0, "close_time": 1760842799999, "quote_volume": 83749.06334, "trades": 756, "taker_buy_base": 4444875.0, "taker_buy_quote": 48633.22858 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.01091, "high": 0.01104, "low": 0.01089, "close": 0.01103, "volume": 12745503.0, "close_time": 1760846399999, "quote_volume": 139959.94025, "trades": 1026, "taker_buy_base": 5643629.0, "taker_buy_quote": 61989.22569 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.01103, "high": 0.01103, "low": 0.01091, "close": 0.01094, "volume": 16653370.0, "close_time": 1760849999999, "quote_volume": 183043.85369, "trades": 983, "taker_buy_base": 9374375.0, "taker_buy_quote": 103141.30649 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.01094, "high": 0.01099, "low": 0.01086, "close": 0.01089, "volume": 6395872.0, "close_time": 1760853599999, "quote_volume": 69916.5872, "trades": 743, "taker_buy_base": 2436013.0, "taker_buy_quote": 26625.11532 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.0109, "high": 0.01092, "low": 0.01081, "close": 0.01086, "volume": 12339945.0, "close_time": 1760857199999, "quote_volume": 133979.27601, "trades": 835, "taker_buy_base": 5648472.0, "taker_buy_quote": 61355.41862 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.01086, "high": 0.01091, "low": 0.01084, "close": 0.01088, "volume": 17697164.0, "close_time": 1760860799999, "quote_volume": 192532.60627, "trades": 1140, "taker_buy_base": 9877788.0, "taker_buy_quote": 107473.63471 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.01088, "high": 0.01104, "low": 0.01077, "close": 0.0108, "volume": 58983089.0, "close_time": 1760864399999, "quote_volume": 642641.08317, "trades": 4067, "taker_buy_base": 25989449.0, "taker_buy_quote": 283403.28462 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.0108, "high": 0.01108, "low": 0.01072, "close": 0.01096, "volume": 65025563.0, "close_time": 1760867999999, "quote_volume": 709644.43091, "trades": 5009, "taker_buy_base": 35252904.0, "taker_buy_quote": 384589.77038 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.01097, "high": 0.01118, "low": 0.01091, "close": 0.0111, "volume": 45972256.0, "close_time": 1760871599999, "quote_volume": 508917.14465, "trades": 3429, "taker_buy_base": 23601328.0, "taker_buy_quote": 261347.66897 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.01109, "high": 0.01123, "low": 0.01106, "close": 0.01109, "volume": 39539634.0, "close_time": 1760875199999, "quote_volume": 440667.0482, "trades": 2909, "taker_buy_base": 16775761.0, "taker_buy_quote": 187011.35046 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0111, "high": 0.01113, "low": 0.011, "close": 0.01104, "volume": 31078526.0, "close_time": 1760878799999, "quote_volume": 343595.42847, "trades": 2426, "taker_buy_base": 13162663.0, "taker_buy_quote": 145605.70512 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.01105, "high": 0.01125, "low": 0.011, "close": 0.01119, "volume": 36578023.0, "close_time": 1760882399999, "quote_volume": 406146.01673, "trades": 3007, "taker_buy_base": 18812688.0, "taker_buy_quote": 209041.92929 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.0112, "high": 0.01128, "low": 0.01112, "close": 0.01127, "volume": 50199289.0, "close_time": 1760885999999, "quote_volume": 562496.35778, "trades": 3673, "taker_buy_base": 25674221.0, "taker_buy_quote": 287734.24893 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.01127, "high": 0.01128, "low": 0.01119, "close": 0.01122, "volume": 43158536.0, "close_time": 1760889599999, "quote_volume": 484799.17974, "trades": 2308, "taker_buy_base": 20640257.0, "taker_buy_quote": 231862.14683 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.01122, "high": 0.01128, "low": 0.01114, "close": 0.01124, "volume": 34806906.0, "close_time": 1760893199999, "quote_volume": 389704.68361, "trades": 2034, "taker_buy_base": 16168891.0, "taker_buy_quote": 181111.04191 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.01124, "high": 0.01137, "low": 0.01123, "close": 0.01124, "volume": 45491486.0, "close_time": 1760896799999, "quote_volume": 514135.40299, "trades": 2851, "taker_buy_base": 25432262.0, "taker_buy_quote": 287443.32575 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.01125, "high": 0.01131, "low": 0.01123, "close": 0.01126, "volume": 16564179.0, "close_time": 1760900399999, "quote_volume": 186547.76397, "trades": 1264, "taker_buy_base": 8961342.0, "taker_buy_quote": 100930.61118 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.01127, "high": 0.01129, "low": 0.01121, "close": 0.01127, "volume": 20616033.0, "close_time": 1760903999999, "quote_volume": 232118.47599, "trades": 1187, "taker_buy_base": 10242887.0, "taker_buy_quote": 115348.8383 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.01127, "high": 0.01131, "low": 0.01123, "close": 0.01131, "volume": 19286131.0, "close_time": 1760907599999, "quote_volume": 217138.22028, "trades": 1164, "taker_buy_base": 10295641.0, "taker_buy_quote": 115931.05332 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.01131, "high": 0.01131, "low": 0.01118, "close": 0.01125, "volume": 23130886.0, "close_time": 1760911199999, "quote_volume": 260079.31497, "trades": 1278, "taker_buy_base": 12762547.0, "taker_buy_quote": 143533.51023 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.01126, "high": 0.0113, "low": 0.01124, "close": 0.01126, "volume": 17943603.0, "close_time": 1760914799999, "quote_volume": 202181.03911, "trades": 1125, "taker_buy_base": 9029747.0, "taker_buy_quote": 101760.91654 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.01125, "high": 0.01126, "low": 0.01114, "close": 0.01116, "volume": 27971866.0, "close_time": 1760918399999, "quote_volume": 313205.66433, "trades": 1515, "taker_buy_base": 10617667.0, "taker_buy_quote": 118847.72835 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01117, "high": 0.01117, "low": 0.01092, "close": 0.01109, "volume": 38359666.0, "close_time": 1760921999999, "quote_volume": 422912.13159, "trades": 3292, "taker_buy_base": 17492335.0, "taker_buy_quote": 192867.01585 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.01109, "high": 0.01113, "low": 0.01101, "close": 0.01107, "volume": 15119906.0, "close_time": 1760925599999, "quote_volume": 167370.53561, "trades": 1885, "taker_buy_base": 6459993.0, "taker_buy_quote": 71546.67799 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.01106, "high": 0.01118, "low": 0.01098, "close": 0.01114, "volume": 11953244.0, "close_time": 1760929199999, "quote_volume": 132484.59771, "trades": 1179, "taker_buy_base": 6007649.0, "taker_buy_quote": 66556.94368 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.01113, "high": 0.01149, "low": 0.01111, "close": 0.01145, "volume": 29129982.0, "close_time": 1760932799999, "quote_volume": 329396.29623, "trades": 2382, "taker_buy_base": 17323643.0, "taker_buy_quote": 196219.69709 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.01145, "high": 0.0115, "low": 0.0114, "close": 0.01147, "volume": 29107469.0, "close_time": 1760936399999, "quote_volume": 332953.31943, "trades": 1945, "taker_buy_base": 12219018.0, "taker_buy_quote": 139794.81415 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.01147, "high": 0.01155, "low": 0.0114, "close": 0.01154, "volume": 31069640.0, "close_time": 1760939999999, "quote_volume": 356752.29399, "trades": 2290, "taker_buy_base": 15864787.0, "taker_buy_quote": 182135.01471 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.01154, "high": 0.01171, "low": 0.01145, "close": 0.01162, "volume": 63188173.0, "close_time": 1760943599999, "quote_volume": 733991.09053, "trades": 3829, "taker_buy_base": 27511241.0, "taker_buy_quote": 319276.15369 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.01161, "high": 0.01164, "low": 0.0115, "close": 0.01155, "volume": 54391317.0, "close_time": 1760947199999, "quote_volume": 629335.45927, "trades": 2410, "taker_buy_base": 34310860.0, "taker_buy_quote": 397184.41206 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.01156, "high": 0.01163, "low": 0.01148, "close": 0.01154, "volume": 17853255.0, "close_time": 1760950799999, "quote_volume": 205939.87802, "trades": 1300, "taker_buy_base": 8534256.0, "taker_buy_quote": 98471.08596 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.01153, "high": 0.0116, "low": 0.0115, "close": 0.01157, "volume": 24585941.0, "close_time": 1760954399999, "quote_volume": 283824.78748, "trades": 2162, "taker_buy_base": 15545756.0, "taker_buy_quote": 179517.14237 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.01158, "high": 0.01172, "low": 0.01152, "close": 0.01156, "volume": 24589107.0, "close_time": 1760957999999, "quote_volume": 285619.86818, "trades": 2361, "taker_buy_base": 13366419.0, "taker_buy_quote": 155332.94687 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.01157, "high": 0.01157, "low": 0.01149, "close": 0.01154, "volume": 21878493.0, "close_time": 1760961599999, "quote_volume": 252274.15848, "trades": 1987, "taker_buy_base": 9735512.0, "taker_buy_quote": 112301.48456 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.01155, "high": 0.01159, "low": 0.01148, "close": 0.01152, "volume": 20319860.0, "close_time": 1760965199999, "quote_volume": 234531.14192, "trades": 1912, "taker_buy_base": 8172546.0, "taker_buy_quote": 94311.1548 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.01153, "high": 0.01164, "low": 0.01148, "close": 0.01163, "volume": 27259453.0, "close_time": 1760968799999, "quote_volume": 315589.47379, "trades": 2191, "taker_buy_base": 13831222.0, "taker_buy_quote": 160052.43962 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.01164, "high": 0.01164, "low": 0.01151, "close": 0.01157, "volume": 24451728.0, "close_time": 1760972399999, "quote_volume": 282913.79074, "trades": 1898, "taker_buy_base": 14750037.0, "taker_buy_quote": 170592.59227 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.01157, "high": 0.01161, "low": 0.01142, "close": 0.01143, "volume": 28633380.0, "close_time": 1760975999999, "quote_volume": 329694.02174, "trades": 2443, "taker_buy_base": 12330591.0, "taker_buy_quote": 142041.46648 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.01143, "high": 0.01144, "low": 0.01118, "close": 0.01132, "volume": 64043836.0, "close_time": 1760979599999, "quote_volume": 724821.88374, "trades": 5602, "taker_buy_base": 28167830.0, "taker_buy_quote": 318910.84615 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.01132, "high": 0.01141, "low": 0.01126, "close": 0.01134, "volume": 44998350.0, "close_time": 1760983199999, "quote_volume": 510662.2569, "trades": 2115, "taker_buy_base": 21010601.0, "taker_buy_quote": 238243.40417 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.01134, "high": 0.01143, "low": 0.01129, "close": 0.01142, "volume": 25352870.0, "close_time": 1760986799999, "quote_volume": 287808.77167, "trades": 1890, "taker_buy_base": 13987119.0, "taker_buy_quote": 158846.56291 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.01141, "high": 0.01157, "low": 0.01137, "close": 0.01153, "volume": 19677496.0, "close_time": 1760990399999, "quote_volume": 225401.0669, "trades": 1931, "taker_buy_base": 10519808.0, "taker_buy_quote": 120476.49968 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.01153, "high": 0.01154, "low": 0.01147, "close": 0.01151, "volume": 18691632.0, "close_time": 1760993999999, "quote_volume": 214972.20762, "trades": 1698, "taker_buy_base": 10245306.0, "taker_buy_quote": 117863.36382 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.01151, "high": 0.01155, "low": 0.01138, "close": 0.0114, "volume": 16634047.0, "close_time": 1760997599999, "quote_volume": 190798.29288, "trades": 1255, "taker_buy_base": 8196678.0, "taker_buy_quote": 94038.84618 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.01139, "high": 0.01145, "low": 0.01138, "close": 0.01139, "volume": 11592776.0, "close_time": 1761001199999, "quote_volume": 132293.85999, "trades": 707, "taker_buy_base": 4831576.0, "taker_buy_quote": 55143.82953 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.01139, "high": 0.01139, "low": 0.01132, "close": 0.01133, "volume": 12886174.0, "close_time": 1761004799999, "quote_volume": 146387.76805, "trades": 785, "taker_buy_base": 5847374.0, "taker_buy_quote": 66434.23358 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01133, "high": 0.01135, "low": 0.0113, "close": 0.01131, "volume": 10139437.0, "close_time": 1761008399999, "quote_volume": 114824.16447, "trades": 912, "taker_buy_base": 4738198.0, "taker_buy_quote": 53670.76521 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.01131, "high": 0.01132, "low": 0.0112, "close": 0.01124, "volume": 25984781.0, "close_time": 1761011999999, "quote_volume": 292550.63011, "trades": 1845, "taker_buy_base": 12350497.0, "taker_buy_quote": 139101.99325 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.01124, "high": 0.01125, "low": 0.01115, "close": 0.01115, "volume": 16540809.0, "close_time": 1761015599999, "quote_volume": 185055.02871, "trades": 1432, "taker_buy_base": 6360717.0, "taker_buy_quote": 71195.66418 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.01115, "high": 0.01119, "low": 0.01105, "close": 0.0111, "volume": 24322832.0, "close_time": 1761019199999, "quote_volume": 270759.14421, "trades": 1566, "taker_buy_base": 11068031.0, "taker_buy_quote": 123280.76215 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0111, "high": 0.01111, "low": 0.01085, "close": 0.01087, "volume": 51585934.0, "close_time": 1761022799999, "quote_volume": 566230.9487, "trades": 5088, "taker_buy_base": 23085488.0, "taker_buy_quote": 253507.5387 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.01088, "high": 0.01095, "low": 0.01083, "close": 0.01087, "volume": 26728704.0, "close_time": 1761026399999, "quote_volume": 290977.75748, "trades": 2523, "taker_buy_base": 14284847.0, "taker_buy_quote": 155521.01055 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.01087, "high": 0.01093, "low": 0.01083, "close": 0.01089, "volume": 18441506.0, "close_time": 1761029999999, "quote_volume": 200726.41695, "trades": 1733, "taker_buy_base": 10006299.0, "taker_buy_quote": 108927.16651 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.01089, "high": 0.01098, "low": 0.01087, "close": 0.01096, "volume": 22674927.0, "close_time": 1761033599999, "quote_volume": 247692.82362, "trades": 1479, "taker_buy_base": 12144946.0, "taker_buy_quote": 132682.00568 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.01096, "high": 0.01096, "low": 0.01079, "close": 0.01088, "volume": 24932317.0, "close_time": 1761037199999, "quote_volume": 271042.39473, "trades": 1537, "taker_buy_base": 12594453.0, "taker_buy_quote": 136850.88729 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.01087, "high": 0.01091, "low": 0.01084, "close": 0.01088, "volume": 22433691.0, "close_time": 1761040799999, "quote_volume": 243975.85762, "trades": 1306, "taker_buy_base": 11752050.0, "taker_buy_quote": 127835.37044 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.01088, "high": 0.01107, "low": 0.01087, "close": 0.01101, "volume": 20200054.0, "close_time": 1761044399999, "quote_volume": 221871.38879, "trades": 1361, "taker_buy_base": 12935850.0, "taker_buy_quote": 142139.68136 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.01101, "high": 0.01106, "low": 0.01096, "close": 0.01102, "volume": 11826071.0, "close_time": 1761047999999, "quote_volume": 130228.7158, "trades": 1063, "taker_buy_base": 4674171.0, "taker_buy_quote": 51459.87983 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.01103, "high": 0.0112, "low": 0.011, "close": 0.01111, "volume": 39689854.0, "close_time": 1761051599999, "quote_volume": 441228.95146, "trades": 2440, "taker_buy_base": 17283107.0, "taker_buy_quote": 192274.62189 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.01111, "high": 0.01118, "low": 0.01101, "close": 0.01108, "volume": 34773490.0, "close_time": 1761055199999, "quote_volume": 385415.71763, "trades": 3884, "taker_buy_base": 16636654.0, "taker_buy_quote": 184417.76574 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.01109, "high": 0.01161, "low": 0.01108, "close": 0.01158, "volume": 66343768.0, "close_time": 1761058799999, "quote_volume": 753794.59314, "trades": 6552, "taker_buy_base": 33461228.0, "taker_buy_quote": 380177.82414 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.01159, "high": 0.01178, "low": 0.01152, "close": 0.01169, "volume": 103192933.0, "close_time": 1761062399999, "quote_volume": 1204794.0826, "trades": 7752, "taker_buy_base": 56524963.0, "taker_buy_quote": 660095.55817 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.01169, "high": 0.01179, "low": 0.01149, "close": 0.01153, "volume": 58618387.0, "close_time": 1761065999999, "quote_volume": 684759.18049, "trades": 5019, "taker_buy_base": 25815304.0, "taker_buy_quote": 301603.99756 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.01154, "high": 0.01167, "low": 0.01142, "close": 0.0116, "volume": 66466035.0, "close_time": 1761069599999, "quote_volume": 769064.87291, "trades": 5902, "taker_buy_base": 31754438.0, "taker_buy_quote": 367404.82707 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.0116, "high": 0.01164, "low": 0.01152, "close": 0.0116, "volume": 12073638.0, "close_time": 1761073199999, "quote_volume": 139687.91423, "trades": 1317, "taker_buy_base": 5917466.0, "taker_buy_quote": 68476.80242 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.0116, "high": 0.01164, "low": 0.01153, "close": 0.01153, "volume": 24974367.0, "close_time": 1761076799999, "quote_volume": 289039.47734, "trades": 1738, "taker_buy_base": 7199725.0, "taker_buy_quote": 83415.56844 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.01154, "high": 0.01156, "low": 0.01135, "close": 0.01143, "volume": 45488415.0, "close_time": 1761080399999, "quote_volume": 520924.23908, "trades": 2620, "taker_buy_base": 16748746.0, "taker_buy_quote": 191936.68867 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.01142, "high": 0.01145, "low": 0.01121, "close": 0.01141, "volume": 41714996.0, "close_time": 1761083999999, "quote_volume": 473192.63105, "trades": 2494, "taker_buy_base": 17365082.0, "taker_buy_quote": 196847.2398 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.01141, "high": 0.01141, "low": 0.01106, "close": 0.01111, "volume": 69261462.0, "close_time": 1761087599999, "quote_volume": 776419.37428, "trades": 5343, "taker_buy_base": 34535634.0, "taker_buy_quote": 387206.49636 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.0111, "high": 0.01113, "low": 0.01089, "close": 0.01091, "volume": 53628690.0, "close_time": 1761091199999, "quote_volume": 590115.55378, "trades": 4337, "taker_buy_base": 21944950.0, "taker_buy_quote": 240976.30805 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01091, "high": 0.01097, "low": 0.0108, "close": 0.01088, "volume": 38639132.0, "close_time": 1761094799999, "quote_volume": 421364.86189, "trades": 3980, "taker_buy_base": 18222583.0, "taker_buy_quote": 198702.55905 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.01088, "high": 0.01098, "low": 0.01085, "close": 0.01089, "volume": 35839668.0, "close_time": 1761098399999, "quote_volume": 390586.05036, "trades": 3121, "taker_buy_base": 18404436.0, "taker_buy_quote": 200609.20215 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.0109, "high": 0.01095, "low": 0.01086, "close": 0.01087, "volume": 25333905.0, "close_time": 1761101999999, "quote_volume": 276096.86982, "trades": 2017, "taker_buy_base": 9103835.0, "taker_buy_quote": 99255.29487 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.01087, "high": 0.01088, "low": 0.0108, "close": 0.01086, "volume": 19597637.0, "close_time": 1761105599999, "quote_volume": 212314.25493, "trades": 1686, "taker_buy_base": 7664161.0, "taker_buy_quote": 83012.88268 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.01087, "high": 0.01099, "low": 0.01086, "close": 0.01098, "volume": 19056745.0, "close_time": 1761109199999, "quote_volume": 208533.51056, "trades": 1550, "taker_buy_base": 12956416.0, "taker_buy_quote": 141804.69397 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.01098, "high": 0.01098, "low": 0.0107, "close": 0.01083, "volume": 53349478.0, "close_time": 1761112799999, "quote_volume": 579319.25212, "trades": 3123, "taker_buy_base": 27062859.0, "taker_buy_quote": 294108.95987 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.01082, "high": 0.01086, "low": 0.01079, "close": 0.01079, "volume": 17316036.0, "close_time": 1761116399999, "quote_volume": 187355.17141, "trades": 1281, "taker_buy_base": 8275829.0, "taker_buy_quote": 89523.90089 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.01079, "high": 0.01087, "low": 0.01074, "close": 0.01085, "volume": 21121978.0, "close_time": 1761119999999, "quote_volume": 228032.68371, "trades": 1652, "taker_buy_base": 11103476.0, "taker_buy_quote": 119914.61662 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.01085, "high": 0.01085, "low": 0.01077, "close": 0.01079, "volume": 16137288.0, "close_time": 1761123599999, "quote_volume": 174285.64455, "trades": 1273, "taker_buy_base": 8007215.0, "taker_buy_quote": 86505.12992 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.01079, "high": 0.01081, "low": 0.01066, "close": 0.01072, "volume": 31613603.0, "close_time": 1761127199999, "quote_volume": 339576.45893, "trades": 1710, "taker_buy_base": 12000462.0, "taker_buy_quote": 129006.9092 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.01073, "high": 0.01082, "low": 0.01068, "close": 0.01068, "volume": 21791410.0, "close_time": 1761130799999, "quote_volume": 234128.21929, "trades": 1841, "taker_buy_base": 12279388.0, "taker_buy_quote": 131971.24904 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.01068, "high": 0.01088, "low": 0.01056, "close": 0.0108, "volume": 42003478.0, "close_time": 1761134399999, "quote_volume": 450024.32524, "trades": 3038, "taker_buy_base": 23302564.0, "taker_buy_quote": 249700.96882 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.01079, "high": 0.01089, "low": 0.01074, "close": 0.0108, "volume": 21669426.0, "close_time": 1761137999999, "quote_volume": 234537.1884, "trades": 1856, "taker_buy_base": 11965512.0, "taker_buy_quote": 129613.33125 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.0108, "high": 0.01097, "low": 0.01075, "close": 0.01096, "volume": 42078199.0, "close_time": 1761141599999, "quote_volume": 455721.77246, "trades": 3634, "taker_buy_base": 20880423.0, "taker_buy_quote": 226171.8143 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.01095, "high": 0.01095, "low": 0.0107, "close": 0.01094, "volume": 63261354.0, "close_time": 1761145199999, "quote_volume": 683573.35076, "trades": 7072, "taker_buy_base": 32902266.0, "taker_buy_quote": 355627.15365 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.01095, "high": 0.011, "low": 0.01074, "close": 0.01084, "volume": 36747071.0, "close_time": 1761148799999, "quote_volume": 399098.93251, "trades": 3965, "taker_buy_base": 19352787.0, "taker_buy_quote": 210215.58228 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.01084, "high": 0.01089, "low": 0.0107, "close": 0.01078, "volume": 44188163.0, "close_time": 1761152399999, "quote_volume": 477192.04474, "trades": 4540, "taker_buy_base": 21869148.0, "taker_buy_quote": 236139.60916 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.01078, "high": 0.0108, "low": 0.0106, "close": 0.01064, "volume": 23933750.0, "close_time": 1761155999999, "quote_volume": 256532.69426, "trades": 2794, "taker_buy_base": 12463223.0, "taker_buy_quote": 133760.02822 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.01064, "high": 0.01071, "low": 0.01056, "close": 0.01062, "volume": 22279034.0, "close_time": 1761159599999, "quote_volume": 236864.56092, "trades": 2527, "taker_buy_base": 11525865.0, "taker_buy_quote": 122624.26103 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.01062, "high": 0.01074, "low": 0.01051, "close": 0.01061, "volume": 30295677.0, "close_time": 1761163199999, "quote_volume": 321741.25707, "trades": 3455, "taker_buy_base": 13651675.0, "taker_buy_quote": 144981.54596 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.01062, "high": 0.01065, "low": 0.01044, "close": 0.01046, "volume": 25538771.0, "close_time": 1761166799999, "quote_volume": 269093.89945, "trades": 2250, "taker_buy_base": 10649835.0, "taker_buy_quote": 112370.18269 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.01046, "high": 0.01047, "low": 0.0101, "close": 0.01027, "volume": 87408416.0, "close_time": 1761170399999, "quote_volume": 896482.45224, "trades": 5929, "taker_buy_base": 43691439.0, "taker_buy_quote": 448506.98668 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.01026, "high": 0.01035, "low": 0.0102, "close": 0.01025, "volume": 21123762.0, "close_time": 1761173999999, "quote_volume": 216893.64351, "trades": 1714, "taker_buy_base": 10483118.0, "taker_buy_quote": 107689.70123 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.01025, "high": 0.01051, "low": 0.01025, "close": 0.01047, "volume": 26118164.0, "close_time": 1761177599999, "quote_volume": 272202.76001, "trades": 1712, "taker_buy_base": 15267135.0, "taker_buy_quote": 159082.3714 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.01047, "high": 0.0105, "low": 0.01042, "close": 0.01048, "volume": 12271775.0, "close_time": 1761181199999, "quote_volume": 128556.23634, "trades": 666, "taker_buy_base": 6715631.0, "taker_buy_quote": 70396.98835 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.01048, "high": 0.01055, "low": 0.01045, "close": 0.01047, "volume": 17365969.0, "close_time": 1761184799999, "quote_volume": 182250.59908, "trades": 847, "taker_buy_base": 7897940.0, "taker_buy_quote": 82875.35192 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.01048, "high": 0.01052, "low": 0.01046, "close": 0.01051, "volume": 10881039.0, "close_time": 1761188399999, "quote_volume": 114246.30868, "trades": 747, "taker_buy_base": 4729368.0, "taker_buy_quote": 49664.02633 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.0105, "high": 0.01054, "low": 0.01047, "close": 0.01049, "volume": 9168130.0, "close_time": 1761191999999, "quote_volume": 96400.60338, "trades": 708, "taker_buy_base": 4908061.0, "taker_buy_quote": 51624.66155 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0105, "high": 0.01059, "low": 0.01047, "close": 0.01055, "volume": 4891400.0, "close_time": 1761195599999, "quote_volume": 51478.34647, "trades": 467, "taker_buy_base": 3437828.0, "taker_buy_quote": 36170.0659 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.01055, "high": 0.01063, "low": 0.01054, "close": 0.01063, "volume": 12828364.0, "close_time": 1761199199999, "quote_volume": 135870.8081, "trades": 784, "taker_buy_base": 6775083.0, "taker_buy_quote": 71785.78325 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.01062, "high": 0.01077, "low": 0.0106, "close": 0.01075, "volume": 35059138.0, "close_time": 1761202799999, "quote_volume": 375579.16746, "trades": 2309, "taker_buy_base": 16685321.0, "taker_buy_quote": 178765.24562 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.01074, "high": 0.01075, "low": 0.01066, "close": 0.01072, "volume": 16672362.0, "close_time": 1761206399999, "quote_volume": 178402.20271, "trades": 1146, "taker_buy_base": 6819065.0, "taker_buy_quote": 72985.00327 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.01072, "high": 0.01086, "low": 0.01072, "close": 0.01079, "volume": 31753155.0, "close_time": 1761209999999, "quote_volume": 342574.78845, "trades": 1829, "taker_buy_base": 18435843.0, "taker_buy_quote": 199000.92173 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.01079, "high": 0.01083, "low": 0.01076, "close": 0.01081, "volume": 20737507.0, "close_time": 1761213599999, "quote_volume": 223735.34624, "trades": 1070, "taker_buy_base": 9896586.0, "taker_buy_quote": 106749.08194 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.01082, "high": 0.01088, "low": 0.01079, "close": 0.0108, "volume": 16911810.0, "close_time": 1761217199999, "quote_volume": 183166.28438, "trades": 1041, "taker_buy_base": 7218818.0, "taker_buy_quote": 78193.91615 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.01079, "high": 0.01081, "low": 0.01071, "close": 0.01074, "volume": 31325272.0, "close_time": 1761220799999, "quote_volume": 337041.20831, "trades": 1459, "taker_buy_base": 12195535.0, "taker_buy_quote": 131334.66038 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.01073, "high": 0.01073, "low": 0.01061, "close": 0.01072, "volume": 25963293.0, "close_time": 1761224399999, "quote_volume": 277292.35544, "trades": 1912, "taker_buy_base": 11267553.0, "taker_buy_quote": 120383.11812 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.01072, "high": 0.01088, "low": 0.01068, "close": 0.01083, "volume": 29198373.0, "close_time": 1761227999999, "quote_volume": 314969.6675, "trades": 2345, "taker_buy_base": 14863235.0, "taker_buy_quote": 160310.40278 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.01083, "high": 0.01085, "low": 0.0107, "close": 0.01079, "volume": 34914682.0, "close_time": 1761231599999, "quote_volume": 376646.05599, "trades": 2580, "taker_buy_base": 16164338.0, "taker_buy_quote": 174408.26371 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.0108, "high": 0.01095, "low": 0.01077, "close": 0.01088, "volume": 25449594.0, "close_time": 1761235199999, "quote_volume": 276921.25392, "trades": 2389, "taker_buy_base": 11710314.0, "taker_buy_quote": 127555.66306 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.01088, "high": 0.01104, "low": 0.01087, "close": 0.01101, "volume": 22449960.0, "close_time": 1761238799999, "quote_volume": 245653.1824, "trades": 1641, "taker_buy_base": 13033854.0, "taker_buy_quote": 142619.64726 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.01102, "high": 0.01122, "low": 0.01091, "close": 0.01115, "volume": 49916905.0, "close_time": 1761242399999, "quote_volume": 553969.87985, "trades": 2520, "taker_buy_base": 27586627.0, "taker_buy_quote": 306546.49231 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.01116, "high": 0.01116, "low": 0.01097, "close": 0.01098, "volume": 34483022.0, "close_time": 1761245999999, "quote_volume": 380880.68341, "trades": 2051, "taker_buy_base": 13672892.0, "taker_buy_quote": 151253.40185 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.01099, "high": 0.01101, "low": 0.01092, "close": 0.011, "volume": 17959518.0, "close_time": 1761249599999, "quote_volume": 196975.07099, "trades": 1208, "taker_buy_base": 7760954.0, "taker_buy_quote": 85135.21862 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.011, "high": 0.011, "low": 0.0108, "close": 0.01086, "volume": 23449087.0, "close_time": 1761253199999, "quote_volume": 256089.34814, "trades": 1528, "taker_buy_base": 8019036.0, "taker_buy_quote": 87586.75373 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.01085, "high": 0.01091, "low": 0.01083, "close": 0.01086, "volume": 23926470.0, "close_time": 1761256799999, "quote_volume": 259879.60081, "trades": 1489, "taker_buy_base": 13390657.0, "taker_buy_quote": 145445.95768 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.01085, "high": 0.01093, "low": 0.01084, "close": 0.0109, "volume": 18507229.0, "close_time": 1761260399999, "quote_volume": 201598.82208, "trades": 938, "taker_buy_base": 10908480.0, "taker_buy_quote": 118828.29768 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.0109, "high": 0.0109, "low": 0.01084, "close": 0.0109, "volume": 11344742.0, "close_time": 1761263999999, "quote_volume": 123363.79599, "trades": 764, "taker_buy_base": 7498958.0, "taker_buy_quote": 81538.94959 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.01091, "high": 0.01102, "low": 0.01087, "close": 0.01098, "volume": 19234439.0, "close_time": 1761267599999, "quote_volume": 210689.40701, "trades": 1328, "taker_buy_base": 10499841.0, "taker_buy_quote": 114970.82865 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.01099, "high": 0.011, "low": 0.01091, "close": 0.01098, "volume": 13572518.0, "close_time": 1761271199999, "quote_volume": 148675.08298, "trades": 968, "taker_buy_base": 6736672.0, "taker_buy_quote": 73807.11112 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.01098, "high": 0.01098, "low": 0.0109, "close": 0.0109, "volume": 17253268.0, "close_time": 1761274799999, "quote_volume": 188776.40097, "trades": 880, "taker_buy_base": 6471397.0, "taker_buy_quote": 70827.12662 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.0109, "high": 0.01091, "low": 0.01084, "close": 0.01087, "volume": 16270233.0, "close_time": 1761278399999, "quote_volume": 176936.60718, "trades": 892, "taker_buy_base": 6842778.0, "taker_buy_quote": 74422.74002 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.01088, "high": 0.01113, "low": 0.01083, "close": 0.0111, "volume": 27686463.0, "close_time": 1761281999999, "quote_volume": 304613.14631, "trades": 2186, "taker_buy_base": 15755104.0, "taker_buy_quote": 173320.88291 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.0111, "high": 0.01111, "low": 0.01101, "close": 0.01104, "volume": 18858098.0, "close_time": 1761285599999, "quote_volume": 208415.18192, "trades": 1276, "taker_buy_base": 9187031.0, "taker_buy_quote": 101540.27092 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.01103, "high": 0.01107, "low": 0.01101, "close": 0.01106, "volume": 19002408.0, "close_time": 1761289199999, "quote_volume": 209730.85948, "trades": 1225, "taker_buy_base": 9257294.0, "taker_buy_quote": 102193.45463 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.01106, "high": 0.01106, "low": 0.0109, "close": 0.01098, "volume": 19360118.0, "close_time": 1761292799999, "quote_volume": 212696.99796, "trades": 1248, "taker_buy_base": 10314519.0, "taker_buy_quote": 113393.87059 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.01098, "high": 0.01107, "low": 0.01093, "close": 0.011, "volume": 11692594.0, "close_time": 1761296399999, "quote_volume": 128498.40323, "trades": 995, "taker_buy_base": 5652489.0, "taker_buy_quote": 62154.00933 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.01101, "high": 0.01101, "low": 0.01094, "close": 0.01095, "volume": 9799933.0, "close_time": 1761299999999, "quote_volume": 107577.40897, "trades": 842, "taker_buy_base": 4549550.0, "taker_buy_quote": 49951.97711 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.01095, "high": 0.01096, "low": 0.01088, "close": 0.01089, "volume": 12645018.0, "close_time": 1761303599999, "quote_volume": 138000.14806, "trades": 946, "taker_buy_base": 3825741.0, "taker_buy_quote": 41768.31499 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.01089, "high": 0.01092, "low": 0.01078, "close": 0.01092, "volume": 18413970.0, "close_time": 1761307199999, "quote_volume": 200086.15237, "trades": 1315, "taker_buy_base": 7926479.0, "taker_buy_quote": 86180.20275 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.01092, "high": 0.01125, "low": 0.0109, "close": 0.01102, "volume": 65911826.0, "close_time": 1761310799999, "quote_volume": 731567.47341, "trades": 5215, "taker_buy_base": 38326971.0, "taker_buy_quote": 425569.39523 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.01102, "high": 0.01104, "low": 0.01084, "close": 0.01094, "volume": 30536819.0, "close_time": 1761314399999, "quote_volume": 334592.90453, "trades": 2534, "taker_buy_base": 12830754.0, "taker_buy_quote": 140592.87429 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.01094, "high": 0.01094, "low": 0.01075, "close": 0.01085, "volume": 27865983.0, "close_time": 1761317999999, "quote_volume": 302002.99662, "trades": 2453, "taker_buy_base": 14517280.0, "taker_buy_quote": 157381.07103 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.01084, "high": 0.01093, "low": 0.01079, "close": 0.01086, "volume": 22459996.0, "close_time": 1761321599999, "quote_volume": 244019.08054, "trades": 1815, "taker_buy_base": 12113813.0, "taker_buy_quote": 131610.82587 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.01087, "high": 0.01088, "low": 0.01078, "close": 0.01085, "volume": 19042792.0, "close_time": 1761325199999, "quote_volume": 206054.55418, "trades": 1515, "taker_buy_base": 8228395.0, "taker_buy_quote": 89054.94927 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.01085, "high": 0.01101, "low": 0.01084, "close": 0.01091, "volume": 29674773.0, "close_time": 1761328799999, "quote_volume": 324693.92852, "trades": 1667, "taker_buy_base": 15695444.0, "taker_buy_quote": 171791.7644 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.01091, "high": 0.01105, "low": 0.0109, "close": 0.01104, "volume": 19055249.0, "close_time": 1761332399999, "quote_volume": 208999.31076, "trades": 1021, "taker_buy_base": 9171076.0, "taker_buy_quote": 100628.04117 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.01104, "high": 0.01114, "low": 0.01104, "close": 0.0111, "volume": 23441855.0, "close_time": 1761335999999, "quote_volume": 260401.93085, "trades": 1473, "taker_buy_base": 12461735.0, "taker_buy_quote": 138428.07101 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.01109, "high": 0.01114, "low": 0.01106, "close": 0.01108, "volume": 15489144.0, "close_time": 1761339599999, "quote_volume": 171804.46153, "trades": 1226, "taker_buy_base": 7807783.0, "taker_buy_quote": 86596.20641 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.01109, "high": 0.01114, "low": 0.01109, "close": 0.01113, "volume": 15188067.0, "close_time": 1761343199999, "quote_volume": 168756.34481, "trades": 1009, "taker_buy_base": 7746724.0, "taker_buy_quote": 86102.61609 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.01114, "high": 0.01121, "low": 0.01111, "close": 0.01117, "volume": 24193584.0, "close_time": 1761346799999, "quote_volume": 269985.48103, "trades": 1366, "taker_buy_base": 15652931.0, "taker_buy_quote": 174685.41804 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.01118, "high": 0.01119, "low": 0.01113, "close": 0.01117, "volume": 22174619.0, "close_time": 1761350399999, "quote_volume": 247399.66402, "trades": 1258, "taker_buy_base": 9985833.0, "taker_buy_quote": 111447.55659 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.01117, "high": 0.01119, "low": 0.01109, "close": 0.01112, "volume": 16397372.0, "close_time": 1761353999999, "quote_volume": 182766.54841, "trades": 925, "taker_buy_base": 9616011.0, "taker_buy_quote": 107201.51134 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.01112, "high": 0.01118, "low": 0.01108, "close": 0.01111, "volume": 18168781.0, "close_time": 1761357599999, "quote_volume": 202196.60349, "trades": 1098, "taker_buy_base": 7834292.0, "taker_buy_quote": 87179.15219 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.01112, "high": 0.01114, "low": 0.01106, "close": 0.01113, "volume": 16558863.0, "close_time": 1761361199999, "quote_volume": 183814.3441, "trades": 1043, "taker_buy_base": 8990290.0, "taker_buy_quote": 99818.73165 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.01113, "high": 0.01113, "low": 0.01105, "close": 0.01108, "volume": 12736977.0, "close_time": 1761364799999, "quote_volume": 141144.98443, "trades": 760, "taker_buy_base": 6546724.0, "taker_buy_quote": 72563.91915 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.01108, "high": 0.01117, "low": 0.01107, "close": 0.01114, "volume": 14321306.0, "close_time": 1761368399999, "quote_volume": 159393.7143, "trades": 819, "taker_buy_base": 7312093.0, "taker_buy_quote": 81415.98527 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.01113, "high": 0.01113, "low": 0.01104, "close": 0.01106, "volume": 13177461.0, "close_time": 1761371999999, "quote_volume": 146028.97109, "trades": 780, "taker_buy_base": 6585212.0, "taker_buy_quote": 72926.06169 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.01106, "high": 0.01107, "low": 0.01099, "close": 0.01101, "volume": 10384350.0, "close_time": 1761375599999, "quote_volume": 114438.06064, "trades": 967, "taker_buy_base": 4066062.0, "taker_buy_quote": 44817.26236 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.01102, "high": 0.0111, "low": 0.01099, "close": 0.01103, "volume": 20886892.0, "close_time": 1761379199999, "quote_volume": 230269.86988, "trades": 1131, "taker_buy_base": 6568065.0, "taker_buy_quote": 72475.95049 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.01102, "high": 0.01109, "low": 0.01101, "close": 0.01109, "volume": 16199361.0, "close_time": 1761382799999, "quote_volume": 179209.04035, "trades": 1113, "taker_buy_base": 10390356.0, "taker_buy_quote": 114988.43494 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.01109, "high": 0.01112, "low": 0.01104, "close": 0.01106, "volume": 17060395.0, "close_time": 1761386399999, "quote_volume": 189283.18389, "trades": 808, "taker_buy_base": 9047674.0, "taker_buy_quote": 100387.82722 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.01106, "high": 0.01107, "low": 0.01101, "close": 0.01104, "volume": 9801817.0, "close_time": 1761389999999, "quote_volume": 108245.51389, "trades": 779, "taker_buy_base": 6469643.0, "taker_buy_quote": 71448.71088 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.01103, "high": 0.01109, "low": 0.01101, "close": 0.01108, "volume": 12577566.0, "close_time": 1761393599999, "quote_volume": 139121.57583, "trades": 669, "taker_buy_base": 7092653.0, "taker_buy_quote": 78444.2653 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.01108, "high": 0.01116, "low": 0.01108, "close": 0.01114, "volume": 19913210.0, "close_time": 1761397199999, "quote_volume": 221600.70072, "trades": 1049, "taker_buy_base": 11132520.0, "taker_buy_quote": 123870.36497 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.01114, "high": 0.01115, "low": 0.0111, "close": 0.0111, "volume": 9547167.0, "close_time": 1761400799999, "quote_volume": 106158.06241, "trades": 733, "taker_buy_base": 3313890.0, "taker_buy_quote": 36851.63834 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.0111, "high": 0.0112, "low": 0.01108, "close": 0.01118, "volume": 28322709.0, "close_time": 1761404399999, "quote_volume": 315478.8229, "trades": 1279, "taker_buy_base": 13592480.0, "taker_buy_quote": 151427.02548 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.01118, "high": 0.01121, "low": 0.01114, "close": 0.01119, "volume": 19938692.0, "close_time": 1761407999999, "quote_volume": 222787.45371, "trades": 1242, "taker_buy_base": 12319461.0, "taker_buy_quote": 137644.73301 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0112, "high": 0.0112, "low": 0.01112, "close": 0.01114, "volume": 17412349.0, "close_time": 1761411599999, "quote_volume": 194252.33241, "trades": 1183, "taker_buy_base": 7209319.0, "taker_buy_quote": 80423.5245 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.01114, "high": 0.01119, "low": 0.01112, "close": 0.01113, "volume": 13165287.0, "close_time": 1761415199999, "quote_volume": 146690.52125, "trades": 736, "taker_buy_base": 6008719.0, "taker_buy_quote": 66967.00068 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.01112, "high": 0.01121, "low": 0.0111, "close": 0.01117, "volume": 20907721.0, "close_time": 1761418799999, "quote_volume": 233586.32522, "trades": 981, "taker_buy_base": 8431415.0, "taker_buy_quote": 94138.21933 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.01118, "high": 0.01118, "low": 0.01113, "close": 0.01117, "volume": 8668482.0, "close_time": 1761422399999, "quote_volume": 96689.64011, "trades": 558, "taker_buy_base": 3038062.0, "taker_buy_quote": 33891.61783 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.01117, "high": 0.01119, "low": 0.01112, "close": 0.01112, "volume": 10376831.0, "close_time": 1761425999999, "quote_volume": 115798.52015, "trades": 652, "taker_buy_base": 4052506.0, "taker_buy_quote": 45244.18438 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.01113, "high": 0.01114, "low": 0.01106, "close": 0.0111, "volume": 16138130.0, "close_time": 1761429599999, "quote_volume": 179142.42599, "trades": 867, "taker_buy_base": 7990490.0, "taker_buy_quote": 88715.1021 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.01111, "high": 0.01115, "low": 0.01107, "close": 0.01114, "volume": 15872799.0, "close_time": 1761433199999, "quote_volume": 176263.60514, "trades": 716, "taker_buy_base": 10654477.0, "taker_buy_quote": 118285.86471 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.01113, "high": 0.01113, "low": 0.01104, "close": 0.01106, "volume": 21812107.0, "close_time": 1761436799999, "quote_volume": 241515.89367, "trades": 1738, "taker_buy_base": 4624452.0, "taker_buy_quote": 51222.04045 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01107, "high": 0.01111, "low": 0.01101, "close": 0.01106, "volume": 21182470.0, "close_time": 1761440399999, "quote_volume": 234641.00005, "trades": 1272, "taker_buy_base": 11928816.0, "taker_buy_quote": 132219.86618 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.01106, "high": 0.01109, "low": 0.01093, "close": 0.01098, "volume": 20154268.0, "close_time": 1761443999999, "quote_volume": 221795.99582, "trades": 1444, "taker_buy_base": 6352144.0, "taker_buy_quote": 69943.86961 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.01098, "high": 0.011, "low": 0.01091, "close": 0.01096, "volume": 16225407.0, "close_time": 1761447599999, "quote_volume": 177800.44928, "trades": 1309, "taker_buy_base": 5353415.0, "taker_buy_quote": 58706.00742 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.01095, "high": 0.01097, "low": 0.0109, "close": 0.01095, "volume": 6826211.0, "close_time": 1761451199999, "quote_volume": 74647.32206, "trades": 596, "taker_buy_base": 4408435.0, "taker_buy_quote": 48224.95818 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.01095, "high": 0.011, "low": 0.01093, "close": 0.01098, "volume": 9359627.0, "close_time": 1761454799999, "quote_volume": 102680.76061, "trades": 586, "taker_buy_base": 5117201.0, "taker_buy_quote": 56155.23203 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.01098, "high": 0.01104, "low": 0.01095, "close": 0.01103, "volume": 10677409.0, "close_time": 1761458399999, "quote_volume": 117389.95914, "trades": 706, "taker_buy_base": 4931959.0, "taker_buy_quote": 54241.38714 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.01103, "high": 0.01103, "low": 0.01099, "close": 0.01102, "volume": 7120495.0, "close_time": 1761461999999, "quote_volume": 78403.33772, "trades": 498, "taker_buy_base": 4271795.0, "taker_buy_quote": 47039.14347 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.01103, "high": 0.01113, "low": 0.01101, "close": 0.01112, "volume": 12045098.0, "close_time": 1761465599999, "quote_volume": 133466.06612, "trades": 756, "taker_buy_base": 4985897.0, "taker_buy_quote": 55258.57615 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.01111, "high": 0.01115, "low": 0.01109, "close": 0.01111, "volume": 12382404.0, "close_time": 1761469199999, "quote_volume": 137631.90239, "trades": 640, "taker_buy_base": 5032224.0, "taker_buy_quote": 55944.41605 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.01112, "high": 0.01127, "low": 0.01107, "close": 0.01124, "volume": 32890392.0, "close_time": 1761472799999, "quote_volume": 368052.25986, "trades": 1933, "taker_buy_base": 13611068.0, "taker_buy_quote": 152363.50346 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.01124, "high": 0.01124, "low": 0.01116, "close": 0.0112, "volume": 16302414.0, "close_time": 1761476399999, "quote_volume": 182442.66052, "trades": 904, "taker_buy_base": 6823842.0, "taker_buy_quote": 76379.2202 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0112, "high": 0.01139, "low": 0.01116, "close": 0.01137, "volume": 33971132.0, "close_time": 1761479999999, "quote_volume": 383850.97845, "trades": 2205, "taker_buy_base": 16946923.0, "taker_buy_quote": 191453.11065 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.01136, "high": 0.0114, "low": 0.01131, "close": 0.01137, "volume": 36611169.0, "close_time": 1761483599999, "quote_volume": 415525.39467, "trades": 2346, "taker_buy_base": 19356169.0, "taker_buy_quote": 219878.85998 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.01137, "high": 0.01144, "low": 0.01132, "close": 0.0114, "volume": 23509522.0, "close_time": 1761487199999, "quote_volume": 267812.33731, "trades": 1694, "taker_buy_base": 10324887.0, "taker_buy_quote": 117588.97929 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.0114, "high": 0.01141, "low": 0.01134, "close": 0.01139, "volume": 26327719.0, "close_time": 1761490799999, "quote_volume": 299610.74319, "trades": 1750, "taker_buy_base": 11923568.0, "taker_buy_quote": 135723.03821 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.01138, "high": 0.0115, "low": 0.01134, "close": 0.0115, "volume": 29538005.0, "close_time": 1761494399999, "quote_volume": 337599.48952, "trades": 1623, "taker_buy_base": 15464668.0, "taker_buy_quote": 176821.85203 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0115, "high": 0.0115, "low": 0.01137, "close": 0.01138, "volume": 26176389.0, "close_time": 1761497999999, "quote_volume": 299437.20188, "trades": 1498, "taker_buy_base": 9384781.0, "taker_buy_quote": 107365.45634 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.01138, "high": 0.01144, "low": 0.01136, "close": 0.01142, "volume": 19086969.0, "close_time": 1761501599999, "quote_volume": 217783.85099, "trades": 898, "taker_buy_base": 9431310.0, "taker_buy_quote": 107602.42555 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.01143, "high": 0.01147, "low": 0.01141, "close": 0.01142, "volume": 20058682.0, "close_time": 1761505199999, "quote_volume": 229505.01777, "trades": 973, "taker_buy_base": 9759595.0, "taker_buy_quote": 111671.17943 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.01143, "high": 0.01143, "low": 0.01138, "close": 0.01141, "volume": 9832234.0, "close_time": 1761508799999, "quote_volume": 112182.09035, "trades": 678, "taker_buy_base": 4503067.0, "taker_buy_quote": 51379.70644 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.01141, "high": 0.01142, "low": 0.01129, "close": 0.01131, "volume": 26398203.0, "close_time": 1761512399999, "quote_volume": 299081.90847, "trades": 1338, "taker_buy_base": 11525600.0, "taker_buy_quote": 130514.86406 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.01132, "high": 0.0114, "low": 0.01125, "close": 0.01139, "volume": 16973553.0, "close_time": 1761515999999, "quote_volume": 192154.13565, "trades": 846, "taker_buy_base": 7942220.0, "taker_buy_quote": 89939.76591 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.01139, "high": 0.01167, "low": 0.01139, "close": 0.01156, "volume": 56358974.0, "close_time": 1761519599999, "quote_volume": 651216.91236, "trades": 4273, "taker_buy_base": 27553781.0, "taker_buy_quote": 318387.92539 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.01156, "high": 0.01158, "low": 0.01144, "close": 0.01145, "volume": 15580862.0, "close_time": 1761523199999, "quote_volume": 179417.19811, "trades": 955, "taker_buy_base": 6757050.0, "taker_buy_quote": 77821.92399 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.01146, "high": 0.01158, "low": 0.01144, "close": 0.01154, "volume": 22152693.0, "close_time": 1761526799999, "quote_volume": 255164.50381, "trades": 1489, "taker_buy_base": 11423008.0, "taker_buy_quote": 131618.13407 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.01155, "high": 0.01163, "low": 0.0115, "close": 0.01161, "volume": 17379648.0, "close_time": 1761530399999, "quote_volume": 201061.59614, "trades": 1139, "taker_buy_base": 10511393.0, "taker_buy_quote": 121619.2778 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.01161, "high": 0.01164, "low": 0.01148, "close": 0.01155, "volume": 19671370.0, "close_time": 1761533999999, "quote_volume": 227462.83515, "trades": 1402, "taker_buy_base": 8230411.0, "taker_buy_quote": 95195.43747 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.01155, "high": 0.0116, "low": 0.01151, "close": 0.01156, "volume": 14357698.0, "close_time": 1761537599999, "quote_volume": 165969.55397, "trades": 1065, "taker_buy_base": 6839610.0, "taker_buy_quote": 79068.70246 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.01156, "high": 0.01158, "low": 0.01152, "close": 0.01157, "volume": 8344473.0, "close_time": 1761541199999, "quote_volume": 96361.07354, "trades": 638, "taker_buy_base": 2780998.0, "taker_buy_quote": 32131.92593 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.01157, "high": 0.01167, "low": 0.01154, "close": 0.01155, "volume": 16554350.0, "close_time": 1761544799999, "quote_volume": 192123.5095, "trades": 1161, "taker_buy_base": 8939118.0, "taker_buy_quote": 103760.55663 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.01155, "high": 0.01159, "low": 0.01148, "close": 0.01154, "volume": 24493084.0, "close_time": 1761548399999, "quote_volume": 282510.95556, "trades": 1372, "taker_buy_base": 13125533.0, "taker_buy_quote": 151409.22641 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.01155, "high": 0.01158, "low": 0.01138, "close": 0.01147, "volume": 34374342.0, "close_time": 1761551999999, "quote_volume": 394242.344, "trades": 1939, "taker_buy_base": 12369366.0, "taker_buy_quote": 141895.41643 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.01147, "high": 0.0115, "low": 0.01133, "close": 0.01138, "volume": 35034018.0, "close_time": 1761555599999, "quote_volume": 399592.27973, "trades": 1983, "taker_buy_base": 12587603.0, "taker_buy_quote": 143667.87719 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.01138, "high": 0.01138, "low": 0.01125, "close": 0.0113, "volume": 33063221.0, "close_time": 1761559199999, "quote_volume": 373741.60757, "trades": 2722, "taker_buy_base": 17142952.0, "taker_buy_quote": 193760.33739 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.01129, "high": 0.01133, "low": 0.01126, "close": 0.0113, "volume": 16811233.0, "close_time": 1761562799999, "quote_volume": 189917.37933, "trades": 1380, "taker_buy_base": 9119100.0, "taker_buy_quote": 103049.1238 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0113, "high": 0.01133, "low": 0.01121, "close": 0.01133, "volume": 22993324.0, "close_time": 1761566399999, "quote_volume": 259398.29141, "trades": 1801, "taker_buy_base": 11252666.0, "taker_buy_quote": 127026.75057 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.01133, "high": 0.01134, "low": 0.0112, "close": 0.0112, "volume": 17372855.0, "close_time": 1761569999999, "quote_volume": 195626.31854, "trades": 1371, "taker_buy_base": 8388665.0, "taker_buy_quote": 94478.72846 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0112, "high": 0.01127, "low": 0.01105, "close": 0.01123, "volume": 47805183.0, "close_time": 1761573599999, "quote_volume": 534731.34281, "trades": 3080, "taker_buy_base": 24519440.0, "taker_buy_quote": 274515.03102 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.01124, "high": 0.01125, "low": 0.01109, "close": 0.01115, "volume": 42487921.0, "close_time": 1761577199999, "quote_volume": 473548.34309, "trades": 2642, "taker_buy_base": 15356487.0, "taker_buy_quote": 171262.50267 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.01116, "high": 0.01128, "low": 0.01116, "close": 0.01121, "volume": 25874775.0, "close_time": 1761580799999, "quote_volume": 290206.58505, "trades": 1461, "taker_buy_base": 14029143.0, "taker_buy_quote": 157387.30822 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.01121, "high": 0.01144, "low": 0.01121, "close": 0.01142, "volume": 24589673.0, "close_time": 1761584399999, "quote_volume": 278171.58902, "trades": 1530, "taker_buy_base": 13030840.0, "taker_buy_quote": 147489.41175 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.01141, "high": 0.01151, "low": 0.01137, "close": 0.01149, "volume": 32512515.0, "close_time": 1761587999999, "quote_volume": 372135.42996, "trades": 2029, "taker_buy_base": 19512803.0, "taker_buy_quote": 223480.96926 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.01148, "high": 0.01154, "low": 0.01144, "close": 0.01145, "volume": 32018201.0, "close_time": 1761591599999, "quote_volume": 368045.39408, "trades": 2395, "taker_buy_base": 16077498.0, "taker_buy_quote": 184877.44736 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.01146, "high": 0.01147, "low": 0.0113, "close": 0.01132, "volume": 32097486.0, "close_time": 1761595199999, "quote_volume": 365088.02779, "trades": 2082, "taker_buy_base": 13171805.0, "taker_buy_quote": 149968.75661 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.01132, "high": 0.01133, "low": 0.01119, "close": 0.01121, "volume": 24419289.0, "close_time": 1761598799999, "quote_volume": 274880.72068, "trades": 1772, "taker_buy_base": 9891621.0, "taker_buy_quote": 111401.75699 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.01121, "high": 0.01135, "low": 0.01119, "close": 0.01124, "volume": 19118806.0, "close_time": 1761602399999, "quote_volume": 215617.26276, "trades": 1342, "taker_buy_base": 9699929.0, "taker_buy_quote": 109432.6352 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.01125, "high": 0.01131, "low": 0.01116, "close": 0.01119, "volume": 12706807.0, "close_time": 1761605999999, "quote_volume": 142812.86961, "trades": 969, "taker_buy_base": 6014103.0, "taker_buy_quote": 67601.10502 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.01119, "high": 0.01123, "low": 0.01109, "close": 0.0112, "volume": 31470135.0, "close_time": 1761609599999, "quote_volume": 351131.69198, "trades": 1653, "taker_buy_base": 16343379.0, "taker_buy_quote": 182506.94762 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0112, "high": 0.01126, "low": 0.01115, "close": 0.01122, "volume": 21618731.0, "close_time": 1761613199999, "quote_volume": 242131.03024, "trades": 1386, "taker_buy_base": 14664143.0, "taker_buy_quote": 164260.30478 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.01123, "high": 0.01131, "low": 0.01121, "close": 0.01122, "volume": 11010474.0, "close_time": 1761616799999, "quote_volume": 123993.99406, "trades": 1200, "taker_buy_base": 5631680.0, "taker_buy_quote": 63426.21043 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.01124, "high": 0.01127, "low": 0.01104, "close": 0.01114, "volume": 21353780.0, "close_time": 1761620399999, "quote_volume": 238168.73295, "trades": 1787, "taker_buy_base": 9243154.0, "taker_buy_quote": 103136.16386 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.01113, "high": 0.01117, "low": 0.011, "close": 0.01107, "volume": 34635945.0, "close_time": 1761623999999, "quote_volume": 383568.68323, "trades": 2234, "taker_buy_base": 12885544.0, "taker_buy_quote": 142694.69058 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.01106, "high": 0.01117, "low": 0.01102, "close": 0.01113, "volume": 17945328.0, "close_time": 1761627599999, "quote_volume": 199265.35489, "trades": 1344, "taker_buy_base": 8626277.0, "taker_buy_quote": 95754.89714 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.01113, "high": 0.01117, "low": 0.01095, "close": 0.01099, "volume": 34054814.0, "close_time": 1761631199999, "quote_volume": 376244.23256, "trades": 2403, "taker_buy_base": 10668741.0, "taker_buy_quote": 118089.42643 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.01099, "high": 0.01125, "low": 0.01099, "close": 0.01125, "volume": 29891094.0, "close_time": 1761634799999, "quote_volume": 333001.68271, "trades": 1735, "taker_buy_base": 20937316.0, "taker_buy_quote": 233615.34569 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.01125, "high": 0.01129, "low": 0.01107, "close": 0.0111, "volume": 33200086.0, "close_time": 1761638399999, "quote_volume": 370739.95329, "trades": 2040, "taker_buy_base": 13502816.0, "taker_buy_quote": 150757.99713 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0111, "high": 0.01118, "low": 0.01109, "close": 0.01116, "volume": 12603029.0, "close_time": 1761641999999, "quote_volume": 140497.69341, "trades": 1042, "taker_buy_base": 6247619.0, "taker_buy_quote": 69672.14525 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.01116, "high": 0.01119, "low": 0.01109, "close": 0.01115, "volume": 18116960.0, "close_time": 1761645599999, "quote_volume": 201893.04516, "trades": 1184, "taker_buy_base": 9006291.0, "taker_buy_quote": 100388.18779 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.01116, "high": 0.01116, "low": 0.01108, "close": 0.01114, "volume": 22706234.0, "close_time": 1761649199999, "quote_volume": 252568.90221, "trades": 1225, "taker_buy_base": 8542701.0, "taker_buy_quote": 95029.84809 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.01113, "high": 0.01119, "low": 0.0111, "close": 0.01111, "volume": 14404846.0, "close_time": 1761652799999, "quote_volume": 160431.46438, "trades": 1077, "taker_buy_base": 6590078.0, "taker_buy_quote": 73411.53367 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.01111, "high": 0.01123, "low": 0.01108, "close": 0.01122, "volume": 19028161.0, "close_time": 1761656399999, "quote_volume": 212034.08316, "trades": 1313, "taker_buy_base": 9083537.0, "taker_buy_quote": 101289.37828 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.01121, "high": 0.01134, "low": 0.01121, "close": 0.01131, "volume": 40937383.0, "close_time": 1761659999999, "quote_volume": 462441.94173, "trades": 2916, "taker_buy_base": 23417798.0, "taker_buy_quote": 264588.65015 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.01131, "high": 0.01136, "low": 0.0109, "close": 0.01116, "volume": 74895252.0, "close_time": 1761663599999, "quote_volume": 831823.443, "trades": 4826, "taker_buy_base": 29789449.0, "taker_buy_quote": 331285.15093 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.01116, "high": 0.01123, "low": 0.01105, "close": 0.01111, "volume": 31548712.0, "close_time": 1761667199999, "quote_volume": 351225.16219, "trades": 3028, "taker_buy_base": 17244333.0, "taker_buy_quote": 192081.40698 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0111, "high": 0.01122, "low": 0.01104, "close": 0.01118, "volume": 22851667.0, "close_time": 1761670799999, "quote_volume": 254461.57342, "trades": 2518, "taker_buy_base": 12565267.0, "taker_buy_quote": 139991.15899 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.01118, "high": 0.01121, "low": 0.01112, "close": 0.01117, "volume": 11771473.0, "close_time": 1761674399999, "quote_volume": 131380.50617, "trades": 888, "taker_buy_base": 5946996.0, "taker_buy_quote": 66393.92073 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.01116, "high": 0.01122, "low": 0.01105, "close": 0.0111, "volume": 9765243.0, "close_time": 1761677999999, "quote_volume": 108672.69342, "trades": 860, "taker_buy_base": 3891480.0, "taker_buy_quote": 43369.99914 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.0111, "high": 0.01113, "low": 0.01085, "close": 0.01092, "volume": 39769564.0, "close_time": 1761681599999, "quote_volume": 435010.44582, "trades": 3232, "taker_buy_base": 16755127.0, "taker_buy_quote": 183348.8587 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.01091, "high": 0.01091, "low": 0.01062, "close": 0.01072, "volume": 88978301.0, "close_time": 1761685199999, "quote_volume": 955591.1465, "trades": 7815, "taker_buy_base": 39034596.0, "taker_buy_quote": 419375.63155 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.01071, "high": 0.01081, "low": 0.01053, "close": 0.01072, "volume": 49037702.0, "close_time": 1761688799999, "quote_volume": 522906.22233, "trades": 4001, "taker_buy_base": 23100235.0, "taker_buy_quote": 246442.75895 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.01072, "high": 0.01083, "low": 0.01068, "close": 0.01079, "volume": 23249215.0, "close_time": 1761692399999, "quote_volume": 249758.98788, "trades": 1551, "taker_buy_base": 10794271.0, "taker_buy_quote": 115997.33275 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.0108, "high": 0.0108, "low": 0.01074, "close": 0.01076, "volume": 21055350.0, "close_time": 1761695999999, "quote_volume": 226889.08125, "trades": 1013, "taker_buy_base": 9877290.0, "taker_buy_quote": 106445.61193 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.01076, "high": 0.01081, "low": 0.01072, "close": 0.01076, "volume": 23639460.0, "close_time": 1761699599999, "quote_volume": 254534.56121, "trades": 1835, "taker_buy_base": 10167106.0, "taker_buy_quote": 109469.32911 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.01076, "high": 0.01083, "low": 0.01072, "close": 0.01078, "volume": 23712112.0, "close_time": 1761703199999, "quote_volume": 255088.99152, "trades": 1507, "taker_buy_base": 9429913.0, "taker_buy_quote": 101490.38221 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.01078, "high": 0.0108, "low": 0.01075, "close": 0.01075, "volume": 20746376.0, "close_time": 1761706799999, "quote_volume": 223453.22633, "trades": 1023, "taker_buy_base": 9502378.0, "taker_buy_quote": 102356.58694 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.01075, "high": 0.01076, "low": 0.0107, "close": 0.01073, "volume": 18656134.0, "close_time": 1761710399999, "quote_volume": 200129.21876, "trades": 1139, "taker_buy_base": 7345051.0, "taker_buy_quote": 78798.93852 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.01072, "high": 0.01079, "low": 0.01072, "close": 0.01075, "volume": 17790580.0, "close_time": 1761713999999, "quote_volume": 191391.84406, "trades": 1224, "taker_buy_base": 7734468.0, "taker_buy_quote": 83209.53325 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.01076, "high": 0.01085, "low": 0.01074, "close": 0.01084, "volume": 27477941.0, "close_time": 1761717599999, "quote_volume": 296706.31934, "trades": 1734, "taker_buy_base": 16508043.0, "taker_buy_quote": 178270.34205 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.01083, "high": 0.01086, "low": 0.01079, "close": 0.01082, "volume": 16349232.0, "close_time": 1761721199999, "quote_volume": 176930.3892, "trades": 1121, "taker_buy_base": 9030060.0, "taker_buy_quote": 97727.15867 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.01081, "high": 0.01086, "low": 0.01074, "close": 0.0108, "volume": 19316347.0, "close_time": 1761724799999, "quote_volume": 208562.68453, "trades": 1176, "taker_buy_base": 7644560.0, "taker_buy_quote": 82574.63087 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0108, "high": 0.0108, "low": 0.01074, "close": 0.01079, "volume": 12384959.0, "close_time": 1761728399999, "quote_volume": 133443.37789, "trades": 883, "taker_buy_base": 5956183.0, "taker_buy_quote": 64171.15108 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.01079, "high": 0.01084, "low": 0.01075, "close": 0.01081, "volume": 13461615.0, "close_time": 1761731999999, "quote_volume": 145415.45871, "trades": 950, "taker_buy_base": 7884491.0, "taker_buy_quote": 85180.12083 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.01081, "high": 0.01098, "low": 0.01081, "close": 0.0109, "volume": 20527612.0, "close_time": 1761735599999, "quote_volume": 223652.55183, "trades": 1561, "taker_buy_base": 9188530.0, "taker_buy_quote": 100088.67674 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.0109, "high": 0.01098, "low": 0.01089, "close": 0.01096, "volume": 10519445.0, "close_time": 1761739199999, "quote_volume": 115150.34462, "trades": 842, "taker_buy_base": 5293298.0, "taker_buy_quote": 57936.27326 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.01095, "high": 0.01098, "low": 0.01092, "close": 0.01095, "volume": 13134260.0, "close_time": 1761742799999, "quote_volume": 143770.45603, "trades": 921, "taker_buy_base": 7541668.0, "taker_buy_quote": 82553.34224 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.01095, "high": 0.01104, "low": 0.01093, "close": 0.01097, "volume": 27320859.0, "close_time": 1761746399999, "quote_volume": 299997.0536, "trades": 2313, "taker_buy_base": 14281507.0, "taker_buy_quote": 156819.14301 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.01097, "high": 0.01099, "low": 0.01088, "close": 0.01094, "volume": 32300256.0, "close_time": 1761749999999, "quote_volume": 352982.37323, "trades": 2160, "taker_buy_base": 12649953.0, "taker_buy_quote": 138274.44284 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.01094, "high": 0.01096, "low": 0.0107, "close": 0.01078, "volume": 24999914.0, "close_time": 1761753599999, "quote_volume": 271507.83604, "trades": 2101, "taker_buy_base": 12154581.0, "taker_buy_quote": 132161.08946 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.01077, "high": 0.01088, "low": 0.01071, "close": 0.01082, "volume": 16916869.0, "close_time": 1761757199999, "quote_volume": 182762.88623, "trades": 1281, "taker_buy_base": 9331593.0, "taker_buy_quote": 100938.26346 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.01082, "high": 0.01113, "low": 0.0108, "close": 0.01113, "volume": 21709017.0, "close_time": 1761760799999, "quote_volume": 238673.95049, "trades": 1605, "taker_buy_base": 14106561.0, "taker_buy_quote": 155206.84841 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.01114, "high": 0.01117, "low": 0.01054, "close": 0.01098, "volume": 241999729.0, "close_time": 1761764399999, "quote_volume": 2629038.52664, "trades": 16930, "taker_buy_base": 116435280.0, "taker_buy_quote": 1266437.32381 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.01098, "high": 0.01111, "low": 0.01087, "close": 0.01102, "volume": 53249948.0, "close_time": 1761767999999, "quote_volume": 585466.82873, "trades": 5053, "taker_buy_base": 23739854.0, "taker_buy_quote": 261146.61847 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.01103, "high": 0.01119, "low": 0.01094, "close": 0.01113, "volume": 52723921.0, "close_time": 1761771599999, "quote_volume": 585088.26437, "trades": 2925, "taker_buy_base": 30443938.0, "taker_buy_quote": 338075.98919 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.01114, "high": 0.01115, "low": 0.01106, "close": 0.01109, "volume": 17286271.0, "close_time": 1761775199999, "quote_volume": 192072.6067, "trades": 1299, "taker_buy_base": 9561917.0, "taker_buy_quote": 106278.39856 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.01109, "high": 0.01109, "low": 0.011, "close": 0.01101, "volume": 15503908.0, "close_time": 1761778799999, "quote_volume": 171071.54992, "trades": 1066, "taker_buy_base": 7937991.0, "taker_buy_quote": 87597.38905 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.01101, "high": 0.01101, "low": 0.01073, "close": 0.01079, "volume": 56348826.0, "close_time": 1761782399999, "quote_volume": 611822.7233, "trades": 2936, "taker_buy_base": 27838079.0, "taker_buy_quote": 302823.23751 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01079, "high": 0.01088, "low": 0.01071, "close": 0.01087, "volume": 17040916.0, "close_time": 1761785999999, "quote_volume": 184108.05126, "trades": 2228, "taker_buy_base": 9334898.0, "taker_buy_quote": 100897.93945 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.01087, "high": 0.01087, "low": 0.01077, "close": 0.0108, "volume": 19143004.0, "close_time": 1761789599999, "quote_volume": 207186.47524, "trades": 2043, "taker_buy_base": 9745753.0, "taker_buy_quote": 105478.83073 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.0108, "high": 0.0109, "low": 0.01078, "close": 0.01089, "volume": 17017153.0, "close_time": 1761793199999, "quote_volume": 184660.38196, "trades": 1644, "taker_buy_base": 9305701.0, "taker_buy_quote": 100956.75671 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.01089, "high": 0.01091, "low": 0.01079, "close": 0.01085, "volume": 18124220.0, "close_time": 1761796799999, "quote_volume": 196763.65756, "trades": 1719, "taker_buy_base": 9658363.0, "taker_buy_quote": 104839.1284 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.01084, "high": 0.01084, "low": 0.01035, "close": 0.01051, "volume": 122189569.0, "close_time": 1761800399999, "quote_volume": 1287059.38137, "trades": 10957, "taker_buy_base": 56713595.0, "taker_buy_quote": 596935.73815 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.01051, "high": 0.01072, "low": 0.01044, "close": 0.01069, "volume": 24079776.0, "close_time": 1761803999999, "quote_volume": 254018.73266, "trades": 2676, "taker_buy_base": 12672859.0, "taker_buy_quote": 133620.57698 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.01068, "high": 0.01072, "low": 0.01057, "close": 0.01064, "volume": 17041542.0, "close_time": 1761807599999, "quote_volume": 181326.83404, "trades": 1695, "taker_buy_base": 8509709.0, "taker_buy_quote": 90551.95292 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.01064, "high": 0.01077, "low": 0.01061, "close": 0.01073, "volume": 28626762.0, "close_time": 1761811199999, "quote_volume": 306874.46477, "trades": 2080, "taker_buy_base": 12561084.0, "taker_buy_quote": 134658.44392 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.01073, "high": 0.01073, "low": 0.01056, "close": 0.01057, "volume": 20122428.0, "close_time": 1761814799999, "quote_volume": 213910.41129, "trades": 2049, "taker_buy_base": 10231308.0, "taker_buy_quote": 108726.23145 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.01057, "high": 0.01059, "low": 0.01047, "close": 0.01049, "volume": 21394335.0, "close_time": 1761818399999, "quote_volume": 225094.97192, "trades": 1786, "taker_buy_base": 12088033.0, "taker_buy_quote": 127185.10146 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.01048, "high": 0.01052, "low": 0.0104, "close": 0.01045, "volume": 26519081.0, "close_time": 1761821999999, "quote_volume": 277364.06954, "trades": 2203, "taker_buy_base": 11006056.0, "taker_buy_quote": 115160.57248 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.01044, "high": 0.01047, "low": 0.01036, "close": 0.01037, "volume": 34174266.0, "close_time": 1761825599999, "quote_volume": 356226.8532, "trades": 2618, "taker_buy_base": 16727849.0, "taker_buy_quote": 174364.27088 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.01037, "high": 0.0104, "low": 0.01013, "close": 0.01023, "volume": 81303910.0, "close_time": 1761829199999, "quote_volume": 833844.58367, "trades": 7065, "taker_buy_base": 36234391.0, "taker_buy_quote": 371782.65603 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.01022, "high": 0.01028, "low": 0.00998, "close": 0.01001, "volume": 72799717.0, "close_time": 1761832799999, "quote_volume": 735060.28428, "trades": 5927, "taker_buy_base": 36315558.0, "taker_buy_quote": 367496.88957 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.01, "high": 0.01011, "low": 0.00995, "close": 0.01, "volume": 59773020.0, "close_time": 1761836399999, "quote_volume": 599169.11442, "trades": 5031, "taker_buy_base": 26137772.0, "taker_buy_quote": 262126.29723 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.01001, "high": 0.01003, "low": 0.00981, "close": 0.00987, "volume": 60044551.0, "close_time": 1761839999999, "quote_volume": 594421.52301, "trades": 9465, "taker_buy_base": 29922212.0, "taker_buy_quote": 296165.73017 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.00986, "high": 0.00996, "low": 0.00982, "close": 0.00988, "volume": 57420631.0, "close_time": 1761843599999, "quote_volume": 567189.5569, "trades": 8094, "taker_buy_base": 33154511.0, "taker_buy_quote": 327420.87511 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.00988, "high": 0.00988, "low": 0.00955, "close": 0.00974, "volume": 68139927.0, "close_time": 1761847199999, "quote_volume": 660859.01901, "trades": 7640, "taker_buy_base": 36466194.0, "taker_buy_quote": 353670.55799 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.00973, "high": 0.00974, "low": 0.00956, "close": 0.0096, "volume": 23260266.0, "close_time": 1761850799999, "quote_volume": 224623.79346, "trades": 3239, "taker_buy_base": 10891457.0, "taker_buy_quote": 105234.13104 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.00961, "high": 0.00965, "low": 0.00945, "close": 0.00952, "volume": 61576006.0, "close_time": 1761854399999, "quote_volume": 588093.93045, "trades": 6909, "taker_buy_base": 33884365.0, "taker_buy_quote": 323687.76213 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.00953, "high": 0.00967, "low": 0.00949, "close": 0.00966, "volume": 57479036.0, "close_time": 1761857999999, "quote_volume": 551186.14938, "trades": 5492, "taker_buy_base": 27170434.0, "taker_buy_quote": 260627.53198 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.00965, "high": 0.00974, "low": 0.00961, "close": 0.00971, "volume": 31043023.0, "close_time": 1761861599999, "quote_volume": 299972.30047, "trades": 2462, "taker_buy_base": 17212838.0, "taker_buy_quote": 166335.65173 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.00972, "high": 0.00975, "low": 0.00968, "close": 0.00974, "volume": 16264642.0, "close_time": 1761865199999, "quote_volume": 157937.22691, "trades": 1255, "taker_buy_base": 8274537.0, "taker_buy_quote": 80360.73508 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.00975, "high": 0.00991, "low": 0.00974, "close": 0.00989, "volume": 54767027.0, "close_time": 1761868799999, "quote_volume": 537383.75342, "trades": 3822, "taker_buy_base": 26621466.0, "taker_buy_quote": 261317.282 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.00989, "high": 0.01007, "low": 0.00987, "close": 0.01005, "volume": 32942697.0, "close_time": 1761872399999, "quote_volume": 328255.96888, "trades": 2821, "taker_buy_base": 16753286.0, "taker_buy_quote": 166984.7844 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.01006, "high": 0.01017, "low": 0.01004, "close": 0.01014, "volume": 27325232.0, "close_time": 1761875999999, "quote_volume": 276765.45503, "trades": 2652, "taker_buy_base": 14756533.0, "taker_buy_quote": 149478.97362 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.01015, "high": 0.01016, "low": 0.01002, "close": 0.0101, "volume": 24668606.0, "close_time": 1761879599999, "quote_volume": 248868.32679, "trades": 1571, "taker_buy_base": 9326232.0, "taker_buy_quote": 94138.85481 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.01011, "high": 0.01013, "low": 0.01005, "close": 0.01009, "volume": 19329623.0, "close_time": 1761883199999, "quote_volume": 195019.88386, "trades": 1220, "taker_buy_base": 8544698.0, "taker_buy_quote": 86218.61136 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.01009, "high": 0.01018, "low": 0.01008, "close": 0.01016, "volume": 38599139.0, "close_time": 1761886799999, "quote_volume": 391594.54647, "trades": 2366, "taker_buy_base": 22320997.0, "taker_buy_quote": 226418.99405 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.01016, "high": 0.01016, "low": 0.01007, "close": 0.01008, "volume": 17792264.0, "close_time": 1761890399999, "quote_volume": 179994.8036, "trades": 1172, "taker_buy_base": 7171058.0, "taker_buy_quote": 72563.22462 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.01009, "high": 0.01011, "low": 0.01003, "close": 0.01005, "volume": 16736482.0, "close_time": 1761893999999, "quote_volume": 168589.369, "trades": 1100, "taker_buy_base": 9835523.0, "taker_buy_quote": 99091.46646 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.01006, "high": 0.01011, "low": 0.01003, "close": 0.01006, "volume": 29886307.0, "close_time": 1761897599999, "quote_volume": 301098.2905, "trades": 1343, "taker_buy_base": 12265430.0, "taker_buy_quote": 123539.54048 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.01007, "high": 0.01007, "low": 0.00998, "close": 0.01006, "volume": 28930476.0, "close_time": 1761901199999, "quote_volume": 290354.60145, "trades": 1457, "taker_buy_base": 16162574.0, "taker_buy_quote": 162236.02088 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.01007, "high": 0.01009, "low": 0.00999, "close": 0.01004, "volume": 32037978.0, "close_time": 1761904799999, "quote_volume": 321021.98657, "trades": 1058, "taker_buy_base": 22265643.0, "taker_buy_quote": 222966.46751 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.01004, "high": 0.01008, "low": 0.01001, "close": 0.01001, "volume": 16602384.0, "close_time": 1761908399999, "quote_volume": 166911.70597, "trades": 1038, "taker_buy_base": 6993828.0, "taker_buy_quote": 70322.9454 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.01002, "high": 0.01015, "low": 0.00997, "close": 0.01015, "volume": 23968424.0, "close_time": 1761911999999, "quote_volume": 240802.74772, "trades": 1406, "taker_buy_base": 13755049.0, "taker_buy_quote": 138207.625 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.01014, "high": 0.01021, "low": 0.01005, "close": 0.01005, "volume": 31952049.0, "close_time": 1761915599999, "quote_volume": 323755.75459, "trades": 1820, "taker_buy_base": 14383691.0, "taker_buy_quote": 145881.62435 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.01005, "high": 0.01015, "low": 0.01001, "close": 0.01009, "volume": 44206833.0, "close_time": 1761919199999, "quote_volume": 444688.93309, "trades": 2399, "taker_buy_base": 26375019.0, "taker_buy_quote": 265284.48323 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.01009, "high": 0.01017, "low": 0.01001, "close": 0.01016, "volume": 38741171.0, "close_time": 1761922799999, "quote_volume": 390777.40007, "trades": 2447, "taker_buy_base": 22572817.0, "taker_buy_quote": 227830.34847 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.01015, "high": 0.01024, "low": 0.0101, "close": 0.01012, "volume": 37051202.0, "close_time": 1761926399999, "quote_volume": 377017.85075, "trades": 2348, "taker_buy_base": 17457119.0, "taker_buy_quote": 177663.22551 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.01011, "high": 0.01014, "low": 0.00985, "close": 0.00986, "volume": 31522193.0, "close_time": 1761929999999, "quote_volume": 315270.27503, "trades": 2714, "taker_buy_base": 11811610.0, "taker_buy_quote": 118154.00313 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.00986, "high": 0.00995, "low": 0.00976, "close": 0.0099, "volume": 28172336.0, "close_time": 1761933599999, "quote_volume": 277743.16453, "trades": 2851, "taker_buy_base": 14388411.0, "taker_buy_quote": 141902.8634 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.0099, "high": 0.01006, "low": 0.00987, "close": 0.01, "volume": 40251958.0, "close_time": 1761937199999, "quote_volume": 401002.74254, "trades": 3229, "taker_buy_base": 21481721.0, "taker_buy_quote": 214001.05142 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.00999, "high": 0.01024, "low": 0.00993, "close": 0.01018, "volume": 44517742.0, "close_time": 1761940799999, "quote_volume": 450288.953, "trades": 2790, "taker_buy_base": 22141509.0, "taker_buy_quote": 223997.34311 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.01017, "high": 0.01018, "low": 0.01001, "close": 0.01003, "volume": 26117718.0, "close_time": 1761944399999, "quote_volume": 264065.82622, "trades": 1702, "taker_buy_base": 13010610.0, "taker_buy_quote": 131602.12013 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.01003, "high": 0.01008, "low": 0.00999, "close": 0.01006, "volume": 26554475.0, "close_time": 1761947999999, "quote_volume": 266441.16425, "trades": 1143, "taker_buy_base": 11972519.0, "taker_buy_quote": 120168.99862 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.01006, "high": 0.0101, "low": 0.01004, "close": 0.01007, "volume": 14706532.0, "close_time": 1761951599999, "quote_volume": 148119.43973, "trades": 793, "taker_buy_base": 7630001.0, "taker_buy_quote": 76855.75726 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.01007, "high": 0.0101, "low": 0.01004, "close": 0.01005, "volume": 12466492.0, "close_time": 1761955199999, "quote_volume": 125508.17944, "trades": 676, "taker_buy_base": 6933635.0, "taker_buy_quote": 69816.75626 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01006, "high": 0.01009, "low": 0.01001, "close": 0.01009, "volume": 19807867.0, "close_time": 1761958799999, "quote_volume": 199037.99131, "trades": 1342, "taker_buy_base": 9905544.0, "taker_buy_quote": 99547.07347 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.01009, "high": 0.01014, "low": 0.01004, "close": 0.01004, "volume": 15478477.0, "close_time": 1761962399999, "quote_volume": 156278.41718, "trades": 1024, "taker_buy_base": 7264847.0, "taker_buy_quote": 73366.71398 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.01003, "high": 0.01009, "low": 0.00997, "close": 0.01009, "volume": 14765507.0, "close_time": 1761965999999, "quote_volume": 147947.82386, "trades": 985, "taker_buy_base": 6557898.0, "taker_buy_quote": 65731.25807 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.01008, "high": 0.01011, "low": 0.01006, "close": 0.01009, "volume": 11460650.0, "close_time": 1761969599999, "quote_volume": 115576.73959, "trades": 746, "taker_buy_base": 5326352.0, "taker_buy_quote": 53724.30179 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.01008, "high": 0.01009, "low": 0.01001, "close": 0.01003, "volume": 15773042.0, "close_time": 1761973199999, "quote_volume": 158437.23094, "trades": 1080, "taker_buy_base": 6999997.0, "taker_buy_quote": 70324.11435 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.01003, "high": 0.01003, "low": 0.00998, "close": 0.01, "volume": 16033024.0, "close_time": 1761976799999, "quote_volume": 160389.75895, "trades": 781, "taker_buy_base": 8268181.0, "taker_buy_quote": 82705.89466 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.00999, "high": 0.01006, "low": 0.00999, "close": 0.01006, "volume": 16089297.0, "close_time": 1761980399999, "quote_volume": 161000.72874, "trades": 979, "taker_buy_base": 8845815.0, "taker_buy_quote": 88535.59909 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.01006, "high": 0.01021, "low": 0.01004, "close": 0.01019, "volume": 21025121.0, "close_time": 1761983999999, "quote_volume": 213017.0993, "trades": 1538, "taker_buy_base": 11646198.0, "taker_buy_quote": 118042.40442 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.01019, "high": 0.01034, "low": 0.01016, "close": 0.01033, "volume": 32705390.0, "close_time": 1761987599999, "quote_volume": 334607.83924, "trades": 2139, "taker_buy_base": 17328598.0, "taker_buy_quote": 177410.19154 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.01033, "high": 0.01038, "low": 0.01021, "close": 0.01023, "volume": 29851691.0, "close_time": 1761991199999, "quote_volume": 306655.28713, "trades": 1980, "taker_buy_base": 13558182.0, "taker_buy_quote": 139270.27171 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.01023, "high": 0.01031, "low": 0.01023, "close": 0.01027, "volume": 18958601.0, "close_time": 1761994799999, "quote_volume": 194712.32087, "trades": 1142, "taker_buy_base": 7953173.0, "taker_buy_quote": 81670.47807 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.01028, "high": 0.01033, "low": 0.01025, "close": 0.01033, "volume": 17128677.0, "close_time": 1761998399999, "quote_volume": 176596.03436, "trades": 912, "taker_buy_base": 10341733.0, "taker_buy_quote": 106645.32274 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.01034, "high": 0.01038, "low": 0.01031, "close": 0.01035, "volume": 43793317.0, "close_time": 1762001999999, "quote_volume": 453143.41904, "trades": 1643, "taker_buy_base": 28138549.0, "taker_buy_quote": 291162.48239 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.01036, "high": 0.01042, "low": 0.01022, "close": 0.01034, "volume": 40137717.0, "close_time": 1762005599999, "quote_volume": 415300.67503, "trades": 2213, "taker_buy_base": 19817076.0, "taker_buy_quote": 205212.64486 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.01034, "high": 0.01036, "low": 0.0102, "close": 0.01029, "volume": 30871099.0, "close_time": 1762009199999, "quote_volume": 317081.93963, "trades": 2121, "taker_buy_base": 13444124.0, "taker_buy_quote": 138145.2978 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.01028, "high": 0.01039, "low": 0.01026, "close": 0.01036, "volume": 19144763.0, "close_time": 1762012799999, "quote_volume": 197822.89475, "trades": 1802, "taker_buy_base": 9327016.0, "taker_buy_quote": 96412.43352 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.01035, "high": 0.01046, "low": 0.01033, "close": 0.01038, "volume": 31868464.0, "close_time": 1762016399999, "quote_volume": 331574.94591, "trades": 2683, "taker_buy_base": 12626437.0, "taker_buy_quote": 131393.05274 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.01038, "high": 0.01044, "low": 0.01034, "close": 0.01041, "volume": 16793696.0, "close_time": 1762019999999, "quote_volume": 174584.15185, "trades": 1436, "taker_buy_base": 8197442.0, "taker_buy_quote": 85239.25311 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.01041, "high": 0.01044, "low": 0.01037, "close": 0.0104, "volume": 20168303.0, "close_time": 1762023599999, "quote_volume": 209690.69364, "trades": 1169, "taker_buy_base": 10891573.0, "taker_buy_quote": 113228.9211 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.0104, "high": 0.01043, "low": 0.01037, "close": 0.01043, "volume": 6951238.0, "close_time": 1762027199999, "quote_volume": 72250.81878, "trades": 565, "taker_buy_base": 3281445.0, "taker_buy_quote": 34111.34981 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.01043, "high": 0.01052, "low": 0.01042, "close": 0.01047, "volume": 17874300.0, "close_time": 1762030799999, "quote_volume": 187093.7262, "trades": 1243, "taker_buy_base": 8954371.0, "taker_buy_quote": 93770.95158 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.01046, "high": 0.01052, "low": 0.01034, "close": 0.01035, "volume": 16420950.0, "close_time": 1762034399999, "quote_volume": 171583.62208, "trades": 1210, "taker_buy_base": 6954569.0, "taker_buy_quote": 72732.8051 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.01035, "high": 0.01041, "low": 0.01034, "close": 0.01041, "volume": 13002406.0, "close_time": 1762037999999, "quote_volume": 134985.5213, "trades": 1099, "taker_buy_base": 5332134.0, "taker_buy_quote": 55362.61906 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.01042, "high": 0.01046, "low": 0.01038, "close": 0.01045, "volume": 13327194.0, "close_time": 1762041599999, "quote_volume": 138787.00947, "trades": 757, "taker_buy_base": 7298944.0, "taker_buy_quote": 76028.58122 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01044, "high": 0.01045, "low": 0.01038, "close": 0.01039, "volume": 10916320.0, "close_time": 1762045199999, "quote_volume": 113580.46611, "trades": 884, "taker_buy_base": 6261896.0, "taker_buy_quote": 65162.94989 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.01039, "high": 0.01043, "low": 0.01034, "close": 0.01035, "volume": 7371767.0, "close_time": 1762048799999, "quote_volume": 76489.6211, "trades": 650, "taker_buy_base": 2906126.0, "taker_buy_quote": 30156.07804 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.01035, "high": 0.01042, "low": 0.01033, "close": 0.01036, "volume": 5787721.0, "close_time": 1762052399999, "quote_volume": 60013.50868, "trades": 628, "taker_buy_base": 2983139.0, "taker_buy_quote": 30944.28453 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.01036, "high": 0.01037, "low": 0.0103, "close": 0.01034, "volume": 14146237.0, "close_time": 1762055999999, "quote_volume": 146285.22437, "trades": 814, "taker_buy_base": 6342274.0, "taker_buy_quote": 65663.71713 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.01035, "high": 0.01051, "low": 0.01032, "close": 0.0105, "volume": 15772785.0, "close_time": 1762059599999, "quote_volume": 164503.17383, "trades": 1006, "taker_buy_base": 10077468.0, "taker_buy_quote": 105178.66182 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.01051, "high": 0.01055, "low": 0.01043, "close": 0.01054, "volume": 21415953.0, "close_time": 1762063199999, "quote_volume": 224557.7119, "trades": 1454, "taker_buy_base": 10427702.0, "taker_buy_quote": 109272.61729 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.01053, "high": 0.01057, "low": 0.01049, "close": 0.01056, "volume": 20745601.0, "close_time": 1762066799999, "quote_volume": 218727.91897, "trades": 1198, "taker_buy_base": 8357466.0, "taker_buy_quote": 88054.59453 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.01056, "high": 0.01059, "low": 0.01054, "close": 0.01057, "volume": 27583186.0, "close_time": 1762070399999, "quote_volume": 291402.49635, "trades": 1689, "taker_buy_base": 15030112.0, "taker_buy_quote": 158828.12916 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.01057, "high": 0.01058, "low": 0.01043, "close": 0.01047, "volume": 20276048.0, "close_time": 1762073999999, "quote_volume": 212968.73634, "trades": 1142, "taker_buy_base": 10453363.0, "taker_buy_quote": 109788.07403 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.01047, "high": 0.01053, "low": 0.0104, "close": 0.01042, "volume": 27383319.0, "close_time": 1762077599999, "quote_volume": 286324.94076, "trades": 1500, "taker_buy_base": 10850813.0, "taker_buy_quote": 113577.77454 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.01042, "high": 0.01047, "low": 0.01036, "close": 0.01039, "volume": 35246755.0, "close_time": 1762081199999, "quote_volume": 366905.25266, "trades": 1857, "taker_buy_base": 15225249.0, "taker_buy_quote": 158538.1344 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.01039, "high": 0.0105, "low": 0.01037, "close": 0.01049, "volume": 33916795.0, "close_time": 1762084799999, "quote_volume": 353993.07122, "trades": 1496, "taker_buy_base": 19654740.0, "taker_buy_quote": 205075.83782 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0105, "high": 0.01051, "low": 0.01044, "close": 0.01046, "volume": 23461000.0, "close_time": 1762088399999, "quote_volume": 245677.71693, "trades": 1171, "taker_buy_base": 10387054.0, "taker_buy_quote": 108759.97077 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.01045, "high": 0.01046, "low": 0.01033, "close": 0.01036, "volume": 23129767.0, "close_time": 1762091999999, "quote_volume": 240098.38177, "trades": 1498, "taker_buy_base": 9658598.0, "taker_buy_quote": 100247.06741 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.01035, "high": 0.01038, "low": 0.01013, "close": 0.01018, "volume": 61756925.0, "close_time": 1762095599999, "quote_volume": 632580.7672, "trades": 3231, "taker_buy_base": 21425064.0, "taker_buy_quote": 219261.65613 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.01017, "high": 0.01023, "low": 0.01011, "close": 0.01017, "volume": 25146121.0, "close_time": 1762099199999, "quote_volume": 255888.41663, "trades": 1921, "taker_buy_base": 13637327.0, "taker_buy_quote": 138821.01607 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.01016, "high": 0.01019, "low": 0.01003, "close": 0.01019, "volume": 32475408.0, "close_time": 1762102799999, "quote_volume": 328783.48363, "trades": 2276, "taker_buy_base": 18592405.0, "taker_buy_quote": 188224.87044 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.01019, "high": 0.01021, "low": 0.01011, "close": 0.01017, "volume": 15836037.0, "close_time": 1762106399999, "quote_volume": 160864.5772, "trades": 1062, "taker_buy_base": 7117340.0, "taker_buy_quote": 72298.50059 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.01018, "high": 0.01018, "low": 0.01011, "close": 0.01011, "volume": 21060152.0, "close_time": 1762109999999, "quote_volume": 213822.65642, "trades": 957, "taker_buy_base": 10807090.0, "taker_buy_quote": 109737.51571 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.01011, "high": 0.01014, "low": 0.01005, "close": 0.01013, "volume": 15037143.0, "close_time": 1762113599999, "quote_volume": 151652.47148, "trades": 937, "taker_buy_base": 6025329.0, "taker_buy_quote": 60843.28599 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.01013, "high": 0.01021, "low": 0.01009, "close": 0.0102, "volume": 18515630.0, "close_time": 1762117199999, "quote_volume": 188178.57246, "trades": 888, "taker_buy_base": 13032461.0, "taker_buy_quote": 132503.94801 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.01019, "high": 0.01029, "low": 0.01019, "close": 0.01023, "volume": 24627587.0, "close_time": 1762120799999, "quote_volume": 252122.644, "trades": 1150, "taker_buy_base": 13005947.0, "taker_buy_quote": 133203.78235 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.01024, "high": 0.01028, "low": 0.0102, "close": 0.01027, "volume": 17084065.0, "close_time": 1762124399999, "quote_volume": 174977.86576, "trades": 862, "taker_buy_base": 8887505.0, "taker_buy_quote": 91036.7948 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.01027, "high": 0.01054, "low": 0.01027, "close": 0.01048, "volume": 42895473.0, "close_time": 1762127999999, "quote_volume": 448008.04518, "trades": 2776, "taker_buy_base": 23973498.0, "taker_buy_quote": 250233.02458 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01048, "high": 0.01051, "low": 0.01029, "close": 0.0103, "volume": 35925764.0, "close_time": 1762131599999, "quote_volume": 374142.21941, "trades": 1851, "taker_buy_base": 14506531.0, "taker_buy_quote": 151152.23956 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.01029, "high": 0.01031, "low": 0.01013, "close": 0.01016, "volume": 24619275.0, "close_time": 1762135199999, "quote_volume": 252005.42604, "trades": 2094, "taker_buy_base": 13377671.0, "taker_buy_quote": 136936.47895 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.01016, "high": 0.01019, "low": 0.01, "close": 0.01009, "volume": 29081459.0, "close_time": 1762138799999, "quote_volume": 292893.08357, "trades": 2464, "taker_buy_base": 13017984.0, "taker_buy_quote": 131170.26691 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.01009, "high": 0.01011, "low": 0.00961, "close": 0.00965, "volume": 94293242.0, "close_time": 1762142399999, "quote_volume": 925767.68994, "trades": 6663, "taker_buy_base": 42474837.0, "taker_buy_quote": 417197.99533 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.00965, "high": 0.0097, "low": 0.00953, "close": 0.00969, "volume": 66344972.0, "close_time": 1762145999999, "quote_volume": 636480.11806, "trades": 5746, "taker_buy_base": 33386578.0, "taker_buy_quote": 320406.27748 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.00969, "high": 0.00978, "low": 0.00954, "close": 0.00956, "volume": 40324388.0, "close_time": 1762149599999, "quote_volume": 390038.40177, "trades": 3384, "taker_buy_base": 17582617.0, "taker_buy_quote": 170213.78974 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.00955, "high": 0.00962, "low": 0.00939, "close": 0.00953, "volume": 74384535.0, "close_time": 1762153199999, "quote_volume": 707019.34701, "trades": 5508, "taker_buy_base": 33029249.0, "taker_buy_quote": 314439.01857 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.00953, "high": 0.00962, "low": 0.00947, "close": 0.00955, "volume": 42565489.0, "close_time": 1762156799999, "quote_volume": 405815.07586, "trades": 3259, "taker_buy_base": 23867662.0, "taker_buy_quote": 227596.05847 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.00954, "high": 0.00958, "low": 0.00944, "close": 0.00954, "volume": 29438865.0, "close_time": 1762160399999, "quote_volume": 279517.82031, "trades": 2402, "taker_buy_base": 13724572.0, "taker_buy_quote": 130317.97893 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.00954, "high": 0.0097, "low": 0.00945, "close": 0.00947, "volume": 41876018.0, "close_time": 1762163999999, "quote_volume": 399538.93163, "trades": 2615, "taker_buy_base": 21753511.0, "taker_buy_quote": 207433.34026 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.00947, "high": 0.00956, "low": 0.00938, "close": 0.0094, "volume": 39062672.0, "close_time": 1762167599999, "quote_volume": 370369.60009, "trades": 2792, "taker_buy_base": 16470686.0, "taker_buy_quote": 156462.7832 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.00941, "high": 0.00959, "low": 0.00941, "close": 0.0095, "volume": 32878192.0, "close_time": 1762171199999, "quote_volume": 313288.81426, "trades": 2091, "taker_buy_base": 15988108.0, "taker_buy_quote": 152430.50385 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0095, "high": 0.00957, "low": 0.00944, "close": 0.0095, "volume": 53237708.0, "close_time": 1762174799999, "quote_volume": 506602.54842, "trades": 3144, "taker_buy_base": 22135063.0, "taker_buy_quote": 210935.94149 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.0095, "high": 0.00962, "low": 0.00944, "close": 0.00953, "volume": 39427877.0, "close_time": 1762178399999, "quote_volume": 375080.8609, "trades": 3026, "taker_buy_base": 20953963.0, "taker_buy_quote": 199273.14087 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.00953, "high": 0.00963, "low": 0.00946, "close": 0.00957, "volume": 58005215.0, "close_time": 1762181999999, "quote_volume": 553336.48212, "trades": 4412, "taker_buy_base": 31843773.0, "taker_buy_quote": 303983.88287 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.00957, "high": 0.00958, "low": 0.00835, "close": 0.0088, "volume": 445092117.0, "close_time": 1762185599999, "quote_volume": 3951631.43397, "trades": 25871, "taker_buy_base": 222626857.0, "taker_buy_quote": 1973051.70972 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0088, "high": 0.0091, "low": 0.00868, "close": 0.00902, "volume": 101727071.0, "close_time": 1762189199999, "quote_volume": 907667.7157, "trades": 8813, "taker_buy_base": 51240625.0, "taker_buy_quote": 457336.24553 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.00901, "high": 0.00922, "low": 0.00898, "close": 0.00919, "volume": 74304644.0, "close_time": 1762192799999, "quote_volume": 677617.44456, "trades": 7390, "taker_buy_base": 42518305.0, "taker_buy_quote": 387699.28568 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0092, "high": 0.0092, "low": 0.00896, "close": 0.00899, "volume": 30491052.0, "close_time": 1762196399999, "quote_volume": 276276.88722, "trades": 2467, "taker_buy_base": 15405980.0, "taker_buy_quote": 139609.46144 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.00898, "high": 0.00901, "low": 0.00882, "close": 0.00883, "volume": 43273178.0, "close_time": 1762199999999, "quote_volume": 385883.64826, "trades": 3294, "taker_buy_base": 23018652.0, "taker_buy_quote": 205242.9366 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.00884, "high": 0.00887, "low": 0.0086, "close": 0.00866, "volume": 76092951.0, "close_time": 1762203599999, "quote_volume": 663319.48283, "trades": 5101, "taker_buy_base": 41570760.0, "taker_buy_quote": 362207.59751 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.00865, "high": 0.00881, "low": 0.00858, "close": 0.00878, "volume": 62445309.0, "close_time": 1762207199999, "quote_volume": 544947.94716, "trades": 4542, "taker_buy_base": 29423641.0, "taker_buy_quote": 256953.8001 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.00878, "high": 0.00885, "low": 0.00864, "close": 0.00877, "volume": 52366215.0, "close_time": 1762210799999, "quote_volume": 457884.56111, "trades": 2941, "taker_buy_base": 30103121.0, "taker_buy_quote": 263164.86389 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.00877, "high": 0.00887, "low": 0.00868, "close": 0.00884, "volume": 44826273.0, "close_time": 1762214399999, "quote_volume": 393953.3162, "trades": 2150, "taker_buy_base": 21878492.0, "taker_buy_quote": 192562.91437 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.00883, "high": 0.00905, "low": 0.00875, "close": 0.00896, "volume": 49412189.0, "close_time": 1762217999999, "quote_volume": 440021.69151, "trades": 3020, "taker_buy_base": 27620979.0, "taker_buy_quote": 246153.53465 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.00896, "high": 0.00901, "low": 0.0089, "close": 0.00893, "volume": 46614089.0, "close_time": 1762221599999, "quote_volume": 417345.70115, "trades": 2730, "taker_buy_base": 27100540.0, "taker_buy_quote": 242713.44877 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.00893, "high": 0.00899, "low": 0.00891, "close": 0.00897, "volume": 18283150.0, "close_time": 1762225199999, "quote_volume": 163683.54017, "trades": 1427, "taker_buy_base": 8822899.0, "taker_buy_quote": 79013.89642 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.00897, "high": 0.00912, "low": 0.00896, "close": 0.0091, "volume": 29032150.0, "close_time": 1762228799999, "quote_volume": 262837.96213, "trades": 2010, "taker_buy_base": 13815764.0, "taker_buy_quote": 125104.3987 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0091, "high": 0.00915, "low": 0.00906, "close": 0.00909, "volume": 25173719.0, "close_time": 1762232399999, "quote_volume": 229154.93639, "trades": 1765, "taker_buy_base": 12643110.0, "taker_buy_quote": 115126.47264 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.00908, "high": 0.0091, "low": 0.0086, "close": 0.00862, "volume": 104938035.0, "close_time": 1762235999999, "quote_volume": 925741.22265, "trades": 7843, "taker_buy_base": 44194155.0, "taker_buy_quote": 390226.66222 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.00862, "high": 0.00899, "low": 0.00862, "close": 0.00873, "volume": 99632518.0, "close_time": 1762239599999, "quote_volume": 874432.34472, "trades": 6197, "taker_buy_base": 42770370.0, "taker_buy_quote": 376130.15337 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.00874, "high": 0.00874, "low": 0.00852, "close": 0.0086, "volume": 66705642.0, "close_time": 1762243199999, "quote_volume": 576719.57457, "trades": 5136, "taker_buy_base": 30498370.0, "taker_buy_quote": 263753.91915 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0086, "high": 0.00886, "low": 0.00857, "close": 0.00875, "volume": 43260751.0, "close_time": 1762246799999, "quote_volume": 377127.59579, "trades": 3896, "taker_buy_base": 21887042.0, "taker_buy_quote": 190640.36008 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.00876, "high": 0.0088, "low": 0.00871, "close": 0.00877, "volume": 26039007.0, "close_time": 1762250399999, "quote_volume": 227905.27978, "trades": 2557, "taker_buy_base": 10716039.0, "taker_buy_quote": 93833.21432 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.00877, "high": 0.00889, "low": 0.00877, "close": 0.00888, "volume": 35313579.0, "close_time": 1762253999999, "quote_volume": 311930.10738, "trades": 2412, "taker_buy_base": 20162992.0, "taker_buy_quote": 178167.88739 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.00887, "high": 0.00896, "low": 0.00881, "close": 0.00884, "volume": 41266286.0, "close_time": 1762257599999, "quote_volume": 366604.65172, "trades": 2387, "taker_buy_base": 23102162.0, "taker_buy_quote": 205313.46988 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.00884, "high": 0.00884, "low": 0.00872, "close": 0.00875, "volume": 26782084.0, "close_time": 1762261199999, "quote_volume": 235204.93731, "trades": 1627, "taker_buy_base": 13873074.0, "taker_buy_quote": 121878.45078 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.00875, "high": 0.00879, "low": 0.00865, "close": 0.00874, "volume": 30227154.0, "close_time": 1762264799999, "quote_volume": 263811.07994, "trades": 2005, "taker_buy_base": 14443633.0, "taker_buy_quote": 126025.23897 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.00873, "high": 0.00901, "low": 0.00865, "close": 0.00895, "volume": 64126010.0, "close_time": 1762268399999, "quote_volume": 564259.06262, "trades": 6173, "taker_buy_base": 35949250.0, "taker_buy_quote": 316124.20896 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.00895, "high": 0.00902, "low": 0.00876, "close": 0.00881, "volume": 55305801.0, "close_time": 1762271999999, "quote_volume": 492508.58684, "trades": 4665, "taker_buy_base": 25570590.0, "taker_buy_quote": 227388.80044 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.00881, "high": 0.00891, "low": 0.00863, "close": 0.00868, "volume": 70454952.0, "close_time": 1762275599999, "quote_volume": 618498.95278, "trades": 5938, "taker_buy_base": 32401624.0, "taker_buy_quote": 284269.23361 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.00868, "high": 0.00875, "low": 0.00839, "close": 0.00865, "volume": 125057565.0, "close_time": 1762279199999, "quote_volume": 1071861.89028, "trades": 10674, "taker_buy_base": 56841246.0, "taker_buy_quote": 487579.73017 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.00865, "high": 0.00866, "low": 0.00823, "close": 0.00855, "volume": 131097101.0, "close_time": 1762282799999, "quote_volume": 1105968.56108, "trades": 10162, "taker_buy_base": 61860781.0, "taker_buy_quote": 522132.04212 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.00854, "high": 0.00863, "low": 0.00837, "close": 0.00839, "volume": 119557137.0, "close_time": 1762286399999, "quote_volume": 1015468.0443, "trades": 6415, "taker_buy_base": 53157455.0, "taker_buy_quote": 451813.96082 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.00839, "high": 0.00848, "low": 0.00791, "close": 0.00837, "volume": 275812389.0, "close_time": 1762289999999, "quote_volume": 2257404.06941, "trades": 15162, "taker_buy_base": 134932177.0, "taker_buy_quote": 1105975.37897 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.00838, "high": 0.0084, "low": 0.00791, "close": 0.00832, "volume": 200749675.0, "close_time": 1762293599999, "quote_volume": 1639509.99261, "trades": 16023, "taker_buy_base": 92476188.0, "taker_buy_quote": 755849.76621 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.00832, "high": 0.0086, "low": 0.00826, "close": 0.00855, "volume": 83566672.0, "close_time": 1762297199999, "quote_volume": 706428.01892, "trades": 6718, "taker_buy_base": 44301141.0, "taker_buy_quote": 374424.21295 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.00855, "high": 0.00884, "low": 0.00849, "close": 0.00851, "volume": 60395459.0, "close_time": 1762300799999, "quote_volume": 516822.6123, "trades": 3405, "taker_buy_base": 29950118.0, "taker_buy_quote": 256614.44461 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.00851, "high": 0.00857, "low": 0.00838, "close": 0.00844, "volume": 47573837.0, "close_time": 1762304399999, "quote_volume": 402532.59451, "trades": 3099, "taker_buy_base": 19179068.0, "taker_buy_quote": 162313.17624 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.00845, "high": 0.00847, "low": 0.0081, "close": 0.00843, "volume": 69829881.0, "close_time": 1762307999999, "quote_volume": 576684.6771, "trades": 5765, "taker_buy_base": 32386188.0, "taker_buy_quote": 267704.77611 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.00843, "high": 0.00872, "low": 0.00843, "close": 0.0087, "volume": 55587653.0, "close_time": 1762311599999, "quote_volume": 477074.98265, "trades": 4257, "taker_buy_base": 25276484.0, "taker_buy_quote": 217103.83539 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.00871, "high": 0.00879, "low": 0.00868, "close": 0.00876, "volume": 29224964.0, "close_time": 1762315199999, "quote_volume": 255462.00637, "trades": 1872, "taker_buy_base": 13094374.0, "taker_buy_quote": 114544.38398 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.00876, "high": 0.00879, "low": 0.00867, "close": 0.00873, "volume": 22058209.0, "close_time": 1762318799999, "quote_volume": 192508.68699, "trades": 1344, "taker_buy_base": 9323219.0, "taker_buy_quote": 81391.61834 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.00873, "high": 0.0088, "low": 0.00872, "close": 0.00877, "volume": 26390665.0, "close_time": 1762322399999, "quote_volume": 231062.16882, "trades": 1878, "taker_buy_base": 14840912.0, "taker_buy_quote": 129931.79895 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.00876, "high": 0.00881, "low": 0.0087, "close": 0.0088, "volume": 25493281.0, "close_time": 1762325999999, "quote_volume": 223147.01297, "trades": 1460, "taker_buy_base": 13224411.0, "taker_buy_quote": 115890.44751 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.0088, "high": 0.00882, "low": 0.00871, "close": 0.00879, "volume": 29380721.0, "close_time": 1762329599999, "quote_volume": 257698.06594, "trades": 1533, "taker_buy_base": 12209165.0, "taker_buy_quote": 107234.02678 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.00879, "high": 0.00879, "low": 0.00858, "close": 0.00867, "volume": 28181765.0, "close_time": 1762333199999, "quote_volume": 244723.15072, "trades": 1723, "taker_buy_base": 11850945.0, "taker_buy_quote": 102944.4854 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.00867, "high": 0.00879, "low": 0.00866, "close": 0.00875, "volume": 29383328.0, "close_time": 1762336799999, "quote_volume": 256655.05861, "trades": 2363, "taker_buy_base": 15527831.0, "taker_buy_quote": 135731.4202 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.00875, "high": 0.00877, "low": 0.00863, "close": 0.00864, "volume": 19482049.0, "close_time": 1762340399999, "quote_volume": 169783.6854, "trades": 1656, "taker_buy_base": 9052263.0, "taker_buy_quote": 78960.08851 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.00864, "high": 0.00881, "low": 0.00863, "close": 0.00879, "volume": 22139435.0, "close_time": 1762343999999, "quote_volume": 193430.56098, "trades": 1602, "taker_buy_base": 11212451.0, "taker_buy_quote": 98035.37119 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.00879, "high": 0.00887, "low": 0.00874, "close": 0.00886, "volume": 21218525.0, "close_time": 1762347599999, "quote_volume": 186988.92564, "trades": 1478, "taker_buy_base": 10439168.0, "taker_buy_quote": 92063.70293 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.00885, "high": 0.00895, "low": 0.00878, "close": 0.0089, "volume": 30293964.0, "close_time": 1762351199999, "quote_volume": 268225.02255, "trades": 2250, "taker_buy_base": 17395012.0, "taker_buy_quote": 154068.6717 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0089, "high": 0.00897, "low": 0.00875, "close": 0.0089, "volume": 64190936.0, "close_time": 1762354799999, "quote_volume": 569748.95485, "trades": 4456, "taker_buy_base": 27406850.0, "taker_buy_quote": 243204.40982 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0089, "high": 0.00894, "low": 0.00885, "close": 0.00893, "volume": 62407804.0, "close_time": 1762358399999, "quote_volume": 554862.17499, "trades": 4063, "taker_buy_base": 26808861.0, "taker_buy_quote": 238485.75787 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.00894, "high": 0.00903, "low": 0.00884, "close": 0.00902, "volume": 38156774.0, "close_time": 1762361999999, "quote_volume": 341204.22569, "trades": 2560, "taker_buy_base": 17623634.0, "taker_buy_quote": 157606.16499 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.00901, "high": 0.00906, "low": 0.00897, "close": 0.00902, "volume": 33975846.0, "close_time": 1762365599999, "quote_volume": 306102.10686, "trades": 2366, "taker_buy_base": 17535706.0, "taker_buy_quote": 158029.05846 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.00902, "high": 0.00909, "low": 0.00898, "close": 0.00906, "volume": 24611104.0, "close_time": 1762369199999, "quote_volume": 222297.0584, "trades": 1798, "taker_buy_base": 12765092.0, "taker_buy_quote": 115371.11085 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.00906, "high": 0.00907, "low": 0.00899, "close": 0.00902, "volume": 33272516.0, "close_time": 1762372799999, "quote_volume": 300519.32788, "trades": 1403, "taker_buy_base": 16651955.0, "taker_buy_quote": 150426.05642 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.00902, "high": 0.0091, "low": 0.00899, "close": 0.00903, "volume": 33439255.0, "close_time": 1762376399999, "quote_volume": 301986.53957, "trades": 1786, "taker_buy_base": 16352839.0, "taker_buy_quote": 147776.2025 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.00902, "high": 0.00906, "low": 0.00897, "close": 0.00902, "volume": 23306282.0, "close_time": 1762379999999, "quote_volume": 210236.91873, "trades": 1516, "taker_buy_base": 12319847.0, "taker_buy_quote": 111164.75592 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.00903, "high": 0.00913, "low": 0.00899, "close": 0.00912, "volume": 29343759.0, "close_time": 1762383599999, "quote_volume": 266007.28035, "trades": 1212, "taker_buy_base": 17776063.0, "taker_buy_quote": 161288.04091 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.00912, "high": 0.00913, "low": 0.00903, "close": 0.00904, "volume": 23998268.0, "close_time": 1762387199999, "quote_volume": 217511.5953, "trades": 1210, "taker_buy_base": 9256025.0, "taker_buy_quote": 83882.76295 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.00904, "high": 0.00904, "low": 0.00896, "close": 0.009, "volume": 30628933.0, "close_time": 1762390799999, "quote_volume": 275703.86202, "trades": 1609, "taker_buy_base": 14077133.0, "taker_buy_quote": 126686.70084 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.00899, "high": 0.00899, "low": 0.00885, "close": 0.00895, "volume": 28939763.0, "close_time": 1762394399999, "quote_volume": 258101.79104, "trades": 1764, "taker_buy_base": 13836824.0, "taker_buy_quote": 123430.06348 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.00894, "high": 0.00904, "low": 0.00884, "close": 0.00896, "volume": 26233602.0, "close_time": 1762397999999, "quote_volume": 234158.67625, "trades": 1982, "taker_buy_base": 10804498.0, "taker_buy_quote": 96437.64921 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.00897, "high": 0.009, "low": 0.00894, "close": 0.00894, "volume": 17413756.0, "close_time": 1762401599999, "quote_volume": 156162.631, "trades": 1368, "taker_buy_base": 6317311.0, "taker_buy_quote": 56667.50664 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.00895, "high": 0.00897, "low": 0.00891, "close": 0.00892, "volume": 16445674.0, "close_time": 1762405199999, "quote_volume": 146884.91146, "trades": 1043, "taker_buy_base": 8414867.0, "taker_buy_quote": 75186.25357 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.00892, "high": 0.00892, "low": 0.00872, "close": 0.00874, "volume": 21568570.0, "close_time": 1762408799999, "quote_volume": 189741.79104, "trades": 1315, "taker_buy_base": 6581436.0, "taker_buy_quote": 57984.26038 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.00874, "high": 0.00882, "low": 0.00872, "close": 0.00877, "volume": 14991522.0, "close_time": 1762412399999, "quote_volume": 131575.5163, "trades": 1224, "taker_buy_base": 7456252.0, "taker_buy_quote": 65489.14668 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.00877, "high": 0.00882, "low": 0.0087, "close": 0.00875, "volume": 31226932.0, "close_time": 1762415999999, "quote_volume": 273611.18937, "trades": 1902, "taker_buy_base": 12758099.0, "taker_buy_quote": 111846.24075 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.00875, "high": 0.00879, "low": 0.00871, "close": 0.00874, "volume": 27659499.0, "close_time": 1762419599999, "quote_volume": 242038.967, "trades": 1741, "taker_buy_base": 14067316.0, "taker_buy_quote": 123125.08198 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.00875, "high": 0.00882, "low": 0.00873, "close": 0.00878, "volume": 23147783.0, "close_time": 1762423199999, "quote_volume": 203262.03559, "trades": 1456, "taker_buy_base": 12193092.0, "taker_buy_quote": 107083.26561 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.00878, "high": 0.00884, "low": 0.00871, "close": 0.00881, "volume": 25992160.0, "close_time": 1762426799999, "quote_volume": 228261.5756, "trades": 1665, "taker_buy_base": 12561783.0, "taker_buy_quote": 110409.29873 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0088, "high": 0.00883, "low": 0.00873, "close": 0.00878, "volume": 20095504.0, "close_time": 1762430399999, "quote_volume": 176556.22224, "trades": 1256, "taker_buy_base": 8449949.0, "taker_buy_quote": 74292.28932 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.00878, "high": 0.0088, "low": 0.00865, "close": 0.00865, "volume": 26240669.0, "close_time": 1762433999999, "quote_volume": 228564.36516, "trades": 1097, "taker_buy_base": 10184060.0, "taker_buy_quote": 88716.20027 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.00865, "high": 0.00891, "low": 0.00865, "close": 0.00885, "volume": 55655867.0, "close_time": 1762437599999, "quote_volume": 490069.13514, "trades": 3392, "taker_buy_base": 30247611.0, "taker_buy_quote": 266200.95339 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.00886, "high": 0.00887, "low": 0.00865, "close": 0.00867, "volume": 74746496.0, "close_time": 1762441199999, "quote_volume": 653653.728, "trades": 4314, "taker_buy_base": 38099283.0, "taker_buy_quote": 333179.75509 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.00868, "high": 0.00882, "low": 0.00853, "close": 0.0086, "volume": 66215891.0, "close_time": 1762444799999, "quote_volume": 573560.9934, "trades": 5715, "taker_buy_base": 31136954.0, "taker_buy_quote": 269829.93965 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0086, "high": 0.00865, "low": 0.00843, "close": 0.00859, "volume": 57749231.0, "close_time": 1762448399999, "quote_volume": 493456.25419, "trades": 4095, "taker_buy_base": 23123258.0, "taker_buy_quote": 197741.26024 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.00859, "high": 0.00878, "low": 0.00856, "close": 0.00875, "volume": 45591854.0, "close_time": 1762451999999, "quote_volume": 395023.5662, "trades": 3077, "taker_buy_base": 27124428.0, "taker_buy_quote": 235161.82748 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.00875, "high": 0.00892, "low": 0.00865, "close": 0.0088, "volume": 30888714.0, "close_time": 1762455599999, "quote_volume": 270728.39868, "trades": 2264, "taker_buy_base": 14341469.0, "taker_buy_quote": 125956.74736 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0088, "high": 0.00885, "low": 0.00875, "close": 0.00881, "volume": 33402818.0, "close_time": 1762459199999, "quote_volume": 293589.16562, "trades": 2519, "taker_buy_base": 19488694.0, "taker_buy_quote": 171237.20133 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.00882, "high": 0.00888, "low": 0.0087, "close": 0.00875, "volume": 43625575.0, "close_time": 1762462799999, "quote_volume": 383232.30092, "trades": 3277, "taker_buy_base": 21011064.0, "taker_buy_quote": 184567.10048 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.00875, "high": 0.00889, "low": 0.00871, "close": 0.00886, "volume": 26993309.0, "close_time": 1762466399999, "quote_volume": 237449.06953, "trades": 1714, "taker_buy_base": 9043747.0, "taker_buy_quote": 79602.74722 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.00886, "high": 0.00889, "low": 0.00877, "close": 0.00888, "volume": 22906550.0, "close_time": 1762469999999, "quote_volume": 202098.98775, "trades": 1143, "taker_buy_base": 11075330.0, "taker_buy_quote": 97761.94452 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.00888, "high": 0.00888, "low": 0.00874, "close": 0.00885, "volume": 33466866.0, "close_time": 1762473599999, "quote_volume": 294268.47513, "trades": 1897, "taker_buy_base": 17310396.0, "taker_buy_quote": 152166.24749 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.00885, "high": 0.00901, "low": 0.00885, "close": 0.00897, "volume": 46797023.0, "close_time": 1762477199999, "quote_volume": 417436.86469, "trades": 3582, "taker_buy_base": 22467957.0, "taker_buy_quote": 200381.64105 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.00898, "high": 0.00909, "low": 0.00887, "close": 0.00905, "volume": 63549297.0, "close_time": 1762480799999, "quote_volume": 570715.87781, "trades": 4240, "taker_buy_base": 39025761.0, "taker_buy_quote": 350781.87747 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.00905, "high": 0.00906, "low": 0.00894, "close": 0.00905, "volume": 69393268.0, "close_time": 1762484399999, "quote_volume": 624534.32861, "trades": 3184, "taker_buy_base": 43603845.0, "taker_buy_quote": 392663.09011 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.00905, "high": 0.00916, "low": 0.00904, "close": 0.00912, "volume": 31423373.0, "close_time": 1762487999999, "quote_volume": 286354.81664, "trades": 2036, "taker_buy_base": 17084093.0, "taker_buy_quote": 155739.62632 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.00913, "high": 0.00917, "low": 0.00904, "close": 0.00912, "volume": 25437675.0, "close_time": 1762491599999, "quote_volume": 231422.72446, "trades": 1726, "taker_buy_base": 11265425.0, "taker_buy_quote": 102539.1965 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.00912, "high": 0.00932, "low": 0.00911, "close": 0.00931, "volume": 36026052.0, "close_time": 1762495199999, "quote_volume": 332796.68577, "trades": 2294, "taker_buy_base": 19773436.0, "taker_buy_quote": 182761.35419 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.00931, "high": 0.00935, "low": 0.00924, "close": 0.00925, "volume": 24864300.0, "close_time": 1762498799999, "quote_volume": 231338.81925, "trades": 1664, "taker_buy_base": 11791763.0, "taker_buy_quote": 109787.52822 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.00925, "high": 0.00938, "low": 0.00921, "close": 0.00935, "volume": 23517547.0, "close_time": 1762502399999, "quote_volume": 218604.5602, "trades": 1767, "taker_buy_base": 12358158.0, "taker_buy_quote": 114948.53433 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.00935, "high": 0.00937, "low": 0.00921, "close": 0.00926, "volume": 33017942.0, "close_time": 1762505999999, "quote_volume": 306350.88268, "trades": 1821, "taker_buy_base": 15414045.0, "taker_buy_quote": 143059.45442 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.00926, "high": 0.0093, "low": 0.00908, "close": 0.00924, "volume": 45852113.0, "close_time": 1762509599999, "quote_volume": 421234.99055, "trades": 3103, "taker_buy_base": 19290215.0, "taker_buy_quote": 177312.39376 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.00924, "high": 0.00931, "low": 0.00913, "close": 0.00917, "volume": 40921530.0, "close_time": 1762513199999, "quote_volume": 377215.24002, "trades": 2592, "taker_buy_base": 20961240.0, "taker_buy_quote": 193193.28069 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.00916, "high": 0.00918, "low": 0.00899, "close": 0.00911, "volume": 61736226.0, "close_time": 1762516799999, "quote_volume": 560974.01047, "trades": 4897, "taker_buy_base": 32386567.0, "taker_buy_quote": 294285.69855 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.00911, "high": 0.00913, "low": 0.00886, "close": 0.00894, "volume": 39777746.0, "close_time": 1762520399999, "quote_volume": 357998.11861, "trades": 2810, "taker_buy_base": 18909619.0, "taker_buy_quote": 170232.60625 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.00894, "high": 0.00916, "low": 0.0089, "close": 0.0091, "volume": 58889247.0, "close_time": 1762523999999, "quote_volume": 533274.99313, "trades": 3833, "taker_buy_base": 30081322.0, "taker_buy_quote": 272607.7407 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.00909, "high": 0.00937, "low": 0.00896, "close": 0.00932, "volume": 86885641.0, "close_time": 1762527599999, "quote_volume": 798585.06035, "trades": 6695, "taker_buy_base": 42864001.0, "taker_buy_quote": 394360.61636 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.00932, "high": 0.00963, "low": 0.00924, "close": 0.00959, "volume": 97930444.0, "close_time": 1762531199999, "quote_volume": 925298.29008, "trades": 8688, "taker_buy_base": 52976550.0, "taker_buy_quote": 500084.09342 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.00959, "high": 0.01024, "low": 0.00959, "close": 0.0101, "volume": 206637996.0, "close_time": 1762534799999, "quote_volume": 2064537.54362, "trades": 13521, "taker_buy_base": 110421155.0, "taker_buy_quote": 1102008.4403 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.0101, "high": 0.01037, "low": 0.00994, "close": 0.01034, "volume": 138563771.0, "close_time": 1762538399999, "quote_volume": 1405981.47894, "trades": 10841, "taker_buy_base": 72542765.0, "taker_buy_quote": 736654.04197 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.01034, "high": 0.01057, "low": 0.01029, "close": 0.01039, "volume": 122419098.0, "close_time": 1762541999999, "quote_volume": 1276013.85033, "trades": 8840, "taker_buy_base": 58373816.0, "taker_buy_quote": 608746.12934 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.01039, "high": 0.01045, "low": 0.01032, "close": 0.0104, "volume": 66393012.0, "close_time": 1762545599999, "quote_volume": 689853.89535, "trades": 4861, "taker_buy_base": 34034790.0, "taker_buy_quote": 353783.68037 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0104, "high": 0.01054, "low": 0.01032, "close": 0.01051, "volume": 58220672.0, "close_time": 1762549199999, "quote_volume": 607179.90237, "trades": 3381, "taker_buy_base": 36483762.0, "taker_buy_quote": 380877.7195 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.01051, "high": 0.0107, "low": 0.0105, "close": 0.01059, "volume": 62294504.0, "close_time": 1762552799999, "quote_volume": 659851.01562, "trades": 3633, "taker_buy_base": 35586140.0, "taker_buy_quote": 376819.49966 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0106, "high": 0.01062, "low": 0.01049, "close": 0.01057, "volume": 37096531.0, "close_time": 1762556399999, "quote_volume": 391334.30128, "trades": 2077, "taker_buy_base": 17085537.0, "taker_buy_quote": 180273.90791 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.01057, "high": 0.01057, "low": 0.01023, "close": 0.0103, "volume": 83678063.0, "close_time": 1762559999999, "quote_volume": 865623.34713, "trades": 4121, "taker_buy_base": 34334033.0, "taker_buy_quote": 355181.35797 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0103, "high": 0.01057, "low": 0.01018, "close": 0.01019, "volume": 111193170.0, "close_time": 1762563599999, "quote_volume": 1159820.33487, "trades": 6789, "taker_buy_base": 63717525.0, "taker_buy_quote": 665477.00963 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.01018, "high": 0.0105, "low": 0.01018, "close": 0.01047, "volume": 73944103.0, "close_time": 1762567199999, "quote_volume": 766096.90076, "trades": 5007, "taker_buy_base": 40274841.0, "taker_buy_quote": 417709.61329 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.01048, "high": 0.01061, "low": 0.01042, "close": 0.01045, "volume": 48628213.0, "close_time": 1762570799999, "quote_volume": 511073.57438, "trades": 3628, "taker_buy_base": 23908709.0, "taker_buy_quote": 251415.06835 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.01045, "high": 0.01056, "low": 0.0103, "close": 0.0103, "volume": 42831590.0, "close_time": 1762574399999, "quote_volume": 447175.78526, "trades": 3238, "taker_buy_base": 21521222.0, "taker_buy_quote": 224701.57599 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0103, "high": 0.01048, "low": 0.0103, "close": 0.01033, "volume": 51722691.0, "close_time": 1762577999999, "quote_volume": 537294.41076, "trades": 3781, "taker_buy_base": 26098974.0, "taker_buy_quote": 271156.844 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.01033, "high": 0.01037, "low": 0.01005, "close": 0.01007, "volume": 78218481.0, "close_time": 1762581599999, "quote_volume": 796425.78172, "trades": 4077, "taker_buy_base": 33944827.0, "taker_buy_quote": 345907.00339 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.01008, "high": 0.0101, "low": 0.00993, "close": 0.01003, "volume": 83888655.0, "close_time": 1762585199999, "quote_volume": 839810.85994, "trades": 4482, "taker_buy_base": 32770956.0, "taker_buy_quote": 328685.84152 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.01004, "high": 0.01012, "low": 0.0099, "close": 0.01007, "volume": 64664052.0, "close_time": 1762588799999, "quote_volume": 647713.02199, "trades": 3240, "taker_buy_base": 25331634.0, "taker_buy_quote": 253882.66211 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.01008, "high": 0.01026, "low": 0.00999, "close": 0.01016, "volume": 58877090.0, "close_time": 1762592399999, "quote_volume": 597404.4033, "trades": 3138, "taker_buy_base": 33052256.0, "taker_buy_quote": 335517.9632 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.01016, "high": 0.01016, "low": 0.00991, "close": 0.00996, "volume": 56089805.0, "close_time": 1762595999999, "quote_volume": 563278.39143, "trades": 3482, "taker_buy_base": 18981628.0, "taker_buy_quote": 191079.69184 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.00996, "high": 0.01014, "low": 0.00995, "close": 0.01011, "volume": 44025663.0, "close_time": 1762599599999, "quote_volume": 442903.85983, "trades": 2781, "taker_buy_base": 25998345.0, "taker_buy_quote": 261654.87484 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0101, "high": 0.01019, "low": 0.01006, "close": 0.01013, "volume": 30179654.0, "close_time": 1762603199999, "quote_volume": 305100.20162, "trades": 2363, "taker_buy_base": 12482640.0, "taker_buy_quote": 126324.20896 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.01012, "high": 0.01018, "low": 0.01006, "close": 0.01015, "volume": 26958236.0, "close_time": 1762606799999, "quote_volume": 273133.17409, "trades": 2112, "taker_buy_base": 10839071.0, "taker_buy_quote": 109847.55716 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.01014, "high": 0.01015, "low": 0.00992, "close": 0.00992, "volume": 59471418.0, "close_time": 1762610399999, "quote_volume": 595962.75245, "trades": 3868, "taker_buy_base": 21012088.0, "taker_buy_quote": 210925.81037 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.00992, "high": 0.00998, "low": 0.00979, "close": 0.00994, "volume": 72092659.0, "close_time": 1762613999999, "quote_volume": 712937.29705, "trades": 4503, "taker_buy_base": 39561041.0, "taker_buy_quote": 391499.40022 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.00994, "high": 0.01005, "low": 0.00981, "close": 0.01003, "volume": 84377933.0, "close_time": 1762617599999, "quote_volume": 838666.79769, "trades": 5227, "taker_buy_base": 44903036.0, "taker_buy_quote": 446905.16733 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.01004, "high": 0.01012, "low": 0.00982, "close": 0.01007, "volume": 125143503.0, "close_time": 1762621199999, "quote_volume": 1250844.02084, "trades": 6572, "taker_buy_base": 57681697.0, "taker_buy_quote": 577103.84596 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.01007, "high": 0.01013, "low": 0.00999, "close": 0.01004, "volume": 73169658.0, "close_time": 1762624799999, "quote_volume": 736145.71596, "trades": 3490, "taker_buy_base": 41018072.0, "taker_buy_quote": 412881.6782 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.01003, "high": 0.01011, "low": 0.01, "close": 0.01007, "volume": 18679458.0, "close_time": 1762628399999, "quote_volume": 187783.60509, "trades": 1418, "taker_buy_base": 7780150.0, "taker_buy_quote": 78204.6213 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.01007, "high": 0.01013, "low": 0.00998, "close": 0.01011, "volume": 53613955.0, "close_time": 1762631999999, "quote_volume": 539950.63098, "trades": 2751, "taker_buy_base": 30323162.0, "taker_buy_quote": 305583.12484 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.01011, "high": 0.01035, "low": 0.01009, "close": 0.01024, "volume": 159591370.0, "close_time": 1762635599999, "quote_volume": 1635548.55136, "trades": 5505, "taker_buy_base": 90235693.0, "taker_buy_quote": 924502.76358 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.01023, "high": 0.01028, "low": 0.01017, "close": 0.01022, "volume": 112922485.0, "close_time": 1762639199999, "quote_volume": 1154323.92805, "trades": 3463, "taker_buy_base": 49065571.0, "taker_buy_quote": 501627.55461 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.01021, "high": 0.0103, "low": 0.01018, "close": 0.01022, "volume": 37001919.0, "close_time": 1762642799999, "quote_volume": 379007.56353, "trades": 1611, "taker_buy_base": 19905545.0, "taker_buy_quote": 203914.4429 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.01022, "high": 0.0103, "low": 0.01021, "close": 0.0103, "volume": 25573280.0, "close_time": 1762646399999, "quote_volume": 262255.38718, "trades": 976, "taker_buy_base": 14241987.0, "taker_buy_quote": 146162.25871 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0103, "high": 0.01032, "low": 0.01013, "close": 0.01016, "volume": 39105930.0, "close_time": 1762649999999, "quote_volume": 399711.04181, "trades": 2343, "taker_buy_base": 16674736.0, "taker_buy_quote": 170500.17871 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.01016, "high": 0.01024, "low": 0.01004, "close": 0.01011, "volume": 30951405.0, "close_time": 1762653599999, "quote_volume": 313497.80519, "trades": 1974, "taker_buy_base": 9795306.0, "taker_buy_quote": 99183.24665 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.01011, "high": 0.01012, "low": 0.00978, "close": 0.00982, "volume": 68416927.0, "close_time": 1762657199999, "quote_volume": 682910.0096, "trades": 3756, "taker_buy_base": 27033189.0, "taker_buy_quote": 269691.61771 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.00982, "high": 0.00987, "low": 0.00967, "close": 0.00972, "volume": 62056407.0, "close_time": 1762660799999, "quote_volume": 605881.58597, "trades": 3463, "taker_buy_base": 25177705.0, "taker_buy_quote": 246111.31998 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.00973, "high": 0.00985, "low": 0.0097, "close": 0.00977, "volume": 35088192.0, "close_time": 1762664399999, "quote_volume": 343006.39208, "trades": 2087, "taker_buy_base": 17050667.0, "taker_buy_quote": 166603.51659 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.00977, "high": 0.00983, "low": 0.00972, "close": 0.00981, "volume": 30981040.0, "close_time": 1762667999999, "quote_volume": 302851.67174, "trades": 2231, "taker_buy_base": 16745878.0, "taker_buy_quote": 163829.62283 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.00981, "high": 0.00993, "low": 0.00974, "close": 0.00982, "volume": 58304408.0, "close_time": 1762671599999, "quote_volume": 574309.46237, "trades": 2627, "taker_buy_base": 28074091.0, "taker_buy_quote": 276570.20777 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.00982, "high": 0.00998, "low": 0.00981, "close": 0.00994, "volume": 38294318.0, "close_time": 1762675199999, "quote_volume": 379319.0715, "trades": 2254, "taker_buy_base": 14938841.0, "taker_buy_quote": 148065.88022 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.00993, "high": 0.00994, "low": 0.00976, "close": 0.00981, "volume": 32227988.0, "close_time": 1762678799999, "quote_volume": 317805.037, "trades": 2020, "taker_buy_base": 10966170.0, "taker_buy_quote": 108152.52584 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.00982, "high": 0.00993, "low": 0.00971, "close": 0.00975, "volume": 38670656.0, "close_time": 1762682399999, "quote_volume": 379452.48102, "trades": 2066, "taker_buy_base": 15893541.0, "taker_buy_quote": 156048.79096 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.00974, "high": 0.00985, "low": 0.00966, "close": 0.00984, "volume": 44421505.0, "close_time": 1762685999999, "quote_volume": 431828.09099, "trades": 3066, "taker_buy_base": 16899628.0, "taker_buy_quote": 164425.24774 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.00985, "high": 0.00998, "low": 0.00984, "close": 0.00994, "volume": 36471730.0, "close_time": 1762689599999, "quote_volume": 361898.33497, "trades": 2880, "taker_buy_base": 20610131.0, "taker_buy_quote": 204446.80407 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.00994, "high": 0.01004, "low": 0.00992, "close": 0.00997, "volume": 34423341.0, "close_time": 1762693199999, "quote_volume": 343654.00608, "trades": 2459, "taker_buy_base": 19672553.0, "taker_buy_quote": 196444.52003 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.00997, "high": 0.0101, "low": 0.00994, "close": 0.01004, "volume": 33769653.0, "close_time": 1762696799999, "quote_volume": 338409.06187, "trades": 2524, "taker_buy_base": 16777096.0, "taker_buy_quote": 168265.01502 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.01004, "high": 0.0103, "low": 0.00998, "close": 0.01007, "volume": 100410305.0, "close_time": 1762700399999, "quote_volume": 1020420.86047, "trades": 7181, "taker_buy_base": 51623315.0, "taker_buy_quote": 524648.19576 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.01007, "high": 0.01026, "low": 0.01006, "close": 0.0102, "volume": 54308934.0, "close_time": 1762703999999, "quote_volume": 552544.90495, "trades": 4092, "taker_buy_base": 25820037.0, "taker_buy_quote": 262467.1902 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0102, "high": 0.01024, "low": 0.01012, "close": 0.01021, "volume": 30055208.0, "close_time": 1762707599999, "quote_volume": 305934.07683, "trades": 2642, "taker_buy_base": 12181581.0, "taker_buy_quote": 124116.3579 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.01022, "high": 0.01026, "low": 0.01011, "close": 0.01014, "volume": 19724282.0, "close_time": 1762711199999, "quote_volume": 200347.98567, "trades": 1709, "taker_buy_base": 8040594.0, "taker_buy_quote": 81694.17015 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.01015, "high": 0.01029, "low": 0.01007, "close": 0.01027, "volume": 24960578.0, "close_time": 1762714799999, "quote_volume": 253894.77938, "trades": 1728, "taker_buy_base": 11821716.0, "taker_buy_quote": 120393.23351 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.01026, "high": 0.01036, "low": 0.01022, "close": 0.01036, "volume": 43080204.0, "close_time": 1762718399999, "quote_volume": 443642.31648, "trades": 2587, "taker_buy_base": 22125658.0, "taker_buy_quote": 227809.66871 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.01036, "high": 0.01036, "low": 0.01024, "close": 0.01027, "volume": 26868163.0, "close_time": 1762721999999, "quote_volume": 276729.13658, "trades": 1905, "taker_buy_base": 11609713.0, "taker_buy_quote": 119700.92131 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.01028, "high": 0.01032, "low": 0.01022, "close": 0.01026, "volume": 37915347.0, "close_time": 1762725599999, "quote_volume": 389328.38267, "trades": 1852, "taker_buy_base": 16442402.0, "taker_buy_quote": 168919.2024 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.01025, "high": 0.01025, "low": 0.01014, "close": 0.01022, "volume": 21155707.0, "close_time": 1762729199999, "quote_volume": 216119.86274, "trades": 1451, "taker_buy_base": 10390137.0, "taker_buy_quote": 106145.71002 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.01023, "high": 0.01034, "low": 0.01013, "close": 0.0102, "volume": 29006232.0, "close_time": 1762732799999, "quote_volume": 296028.42642, "trades": 2415, "taker_buy_base": 13195966.0, "taker_buy_quote": 134748.06398 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0102, "high": 0.01046, "low": 0.0101, "close": 0.01036, "volume": 51135937.0, "close_time": 1762736399999, "quote_volume": 527644.6848, "trades": 4052, "taker_buy_base": 26687754.0, "taker_buy_quote": 275503.76486 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.01036, "high": 0.01043, "low": 0.0103, "close": 0.01032, "volume": 43033809.0, "close_time": 1762739999999, "quote_volume": 446044.14423, "trades": 4217, "taker_buy_base": 22249088.0, "taker_buy_quote": 230639.14933 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.01031, "high": 0.0104, "low": 0.01028, "close": 0.01038, "volume": 27196944.0, "close_time": 1762743599999, "quote_volume": 281238.04954, "trades": 2349, "taker_buy_base": 14567904.0, "taker_buy_quote": 150635.17478 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.01038, "high": 0.01049, "low": 0.01035, "close": 0.01038, "volume": 24567040.0, "close_time": 1762747199999, "quote_volume": 256192.09484, "trades": 2582, "taker_buy_base": 12344700.0, "taker_buy_quote": 128757.28822 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.01037, "high": 0.0104, "low": 0.01025, "close": 0.01028, "volume": 33125861.0, "close_time": 1762750799999, "quote_volume": 341729.89278, "trades": 2251, "taker_buy_base": 15282400.0, "taker_buy_quote": 157667.52205 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.01027, "high": 0.01064, "low": 0.01024, "close": 0.01038, "volume": 116872763.0, "close_time": 1762754399999, "quote_volume": 1217587.69784, "trades": 7096, "taker_buy_base": 61937088.0, "taker_buy_quote": 644440.56464 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.01037, "high": 0.01042, "low": 0.01032, "close": 0.0104, "volume": 34571848.0, "close_time": 1762757999999, "quote_volume": 358445.49389, "trades": 2605, "taker_buy_base": 19367823.0, "taker_buy_quote": 200786.04713 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.01041, "high": 0.01046, "low": 0.01033, "close": 0.01039, "volume": 29828684.0, "close_time": 1762761599999, "quote_volume": 309814.78698, "trades": 2348, "taker_buy_base": 15304201.0, "taker_buy_quote": 158883.05654 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.01039, "high": 0.01039, "low": 0.01025, "close": 0.01033, "volume": 59176311.0, "close_time": 1762765199999, "quote_volume": 611896.35998, "trades": 4027, "taker_buy_base": 31261368.0, "taker_buy_quote": 323618.56139 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.01033, "high": 0.01063, "low": 0.01031, "close": 0.01055, "volume": 43984318.0, "close_time": 1762768799999, "quote_volume": 461006.28201, "trades": 2932, "taker_buy_base": 22571763.0, "taker_buy_quote": 236878.14484 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.01056, "high": 0.01057, "low": 0.01031, "close": 0.01038, "volume": 57417706.0, "close_time": 1762772399999, "quote_volume": 599368.65822, "trades": 3463, "taker_buy_base": 21022443.0, "taker_buy_quote": 219412.74271 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.01038, "high": 0.01052, "low": 0.01038, "close": 0.01048, "volume": 25664517.0, "close_time": 1762775999999, "quote_volume": 269013.62812, "trades": 2319, "taker_buy_base": 11566635.0, "taker_buy_quote": 121277.77244 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.01049, "high": 0.01054, "low": 0.01039, "close": 0.01045, "volume": 30092674.0, "close_time": 1762779599999, "quote_volume": 315216.22767, "trades": 2377, "taker_buy_base": 14165011.0, "taker_buy_quote": 148465.4489 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.01045, "high": 0.0106, "low": 0.01043, "close": 0.01052, "volume": 26291616.0, "close_time": 1762783199999, "quote_volume": 276476.01703, "trades": 2758, "taker_buy_base": 12970409.0, "taker_buy_quote": 136402.64723 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.01052, "high": 0.01052, "low": 0.01025, "close": 0.01035, "volume": 86089115.0, "close_time": 1762786799999, "quote_volume": 890862.44451, "trades": 7008, "taker_buy_base": 40525858.0, "taker_buy_quote": 418709.67455 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.01035, "high": 0.01056, "low": 0.01033, "close": 0.01041, "volume": 42268529.0, "close_time": 1762790399999, "quote_volume": 440653.15909, "trades": 4923, "taker_buy_base": 20676310.0, "taker_buy_quote": 215713.81167 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.01042, "high": 0.01049, "low": 0.01024, "close": 0.0103, "volume": 38418765.0, "close_time": 1762793999999, "quote_volume": 398498.19741, "trades": 3961, "taker_buy_base": 16199079.0, "taker_buy_quote": 168096.3679 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0103, "high": 0.0105, "low": 0.01027, "close": 0.01046, "volume": 42443650.0, "close_time": 1762797599999, "quote_volume": 442277.98074, "trades": 2646, "taker_buy_base": 24693811.0, "taker_buy_quote": 257284.47125 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.01047, "high": 0.01048, "low": 0.01035, "close": 0.01035, "volume": 23923896.0, "close_time": 1762801199999, "quote_volume": 249130.9709, "trades": 2068, "taker_buy_base": 8675494.0, "taker_buy_quote": 90340.66941 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.01035, "high": 0.01061, "low": 0.01034, "close": 0.0105, "volume": 27180704.0, "close_time": 1762804799999, "quote_volume": 285263.8071, "trades": 2512, "taker_buy_base": 15721956.0, "taker_buy_quote": 165142.54067 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.01051, "high": 0.01061, "low": 0.01045, "close": 0.0105, "volume": 27502586.0, "close_time": 1762808399999, "quote_volume": 289264.84486, "trades": 2289, "taker_buy_base": 13458200.0, "taker_buy_quote": 141597.25867 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0105, "high": 0.0105, "low": 0.01038, "close": 0.01048, "volume": 23695618.0, "close_time": 1762811999999, "quote_volume": 246921.28912, "trades": 2490, "taker_buy_base": 9897323.0, "taker_buy_quote": 103140.61535 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.01048, "high": 0.01089, "low": 0.01041, "close": 0.0108, "volume": 66510993.0, "close_time": 1762815599999, "quote_volume": 710839.29452, "trades": 4192, "taker_buy_base": 42051081.0, "taker_buy_quote": 449315.17993 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.0108, "high": 0.01081, "low": 0.01054, "close": 0.01063, "volume": 44775972.0, "close_time": 1762819199999, "quote_volume": 477009.75912, "trades": 3164, "taker_buy_base": 18521576.0, "taker_buy_quote": 197444.05993 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01064, "high": 0.0107, "low": 0.01042, "close": 0.01057, "volume": 36066552.0, "close_time": 1762822799999, "quote_volume": 381040.06318, "trades": 4218, "taker_buy_base": 16804545.0, "taker_buy_quote": 177669.77136 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.01057, "high": 0.01085, "low": 0.01054, "close": 0.01056, "volume": 39310455.0, "close_time": 1762826399999, "quote_volume": 419851.46491, "trades": 5427, "taker_buy_base": 21689956.0, "taker_buy_quote": 231649.42731 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.01056, "high": 0.01081, "low": 0.01049, "close": 0.01076, "volume": 27443546.0, "close_time": 1762829999999, "quote_volume": 293058.24583, "trades": 3863, "taker_buy_base": 16937995.0, "taker_buy_quote": 180977.10986 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.01075, "high": 0.01084, "low": 0.0107, "close": 0.01073, "volume": 38512297.0, "close_time": 1762833599999, "quote_volume": 414793.64843, "trades": 3005, "taker_buy_base": 17043757.0, "taker_buy_quote": 183597.82246 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.01072, "high": 0.01076, "low": 0.01052, "close": 0.01055, "volume": 21861571.0, "close_time": 1762837199999, "quote_volume": 232195.49915, "trades": 2275, "taker_buy_base": 8144721.0, "taker_buy_quote": 86647.88947 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.01055, "high": 0.01056, "low": 0.01033, "close": 0.01034, "volume": 29063280.0, "close_time": 1762840799999, "quote_volume": 303029.19589, "trades": 2968, "taker_buy_base": 9866640.0, "taker_buy_quote": 102975.69116 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.01034, "high": 0.0104, "low": 0.01026, "close": 0.01035, "volume": 37983668.0, "close_time": 1762844399999, "quote_volume": 392108.05383, "trades": 2981, "taker_buy_base": 17518114.0, "taker_buy_quote": 180853.59883 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.01034, "high": 0.01034, "low": 0.0101, "close": 0.01012, "volume": 35794518.0, "close_time": 1762847999999, "quote_volume": 364713.4536, "trades": 3655, "taker_buy_base": 12542723.0, "taker_buy_quote": 128014.60332 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.01012, "high": 0.01025, "low": 0.0101, "close": 0.01023, "volume": 27666868.0, "close_time": 1762851599999, "quote_volume": 281545.84142, "trades": 2888, "taker_buy_base": 14189827.0, "taker_buy_quote": 144397.55711 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.01022, "high": 0.0103, "low": 0.01014, "close": 0.01015, "volume": 25331235.0, "close_time": 1762855199999, "quote_volume": 258477.95927, "trades": 2334, "taker_buy_base": 14887116.0, "taker_buy_quote": 151897.9161 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.01015, "high": 0.01022, "low": 0.01014, "close": 0.0102, "volume": 24376894.0, "close_time": 1762858799999, "quote_volume": 248161.69649, "trades": 2482, "taker_buy_base": 13335138.0, "taker_buy_quote": 135757.14186 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0102, "high": 0.01028, "low": 0.01015, "close": 0.01021, "volume": 28745371.0, "close_time": 1762862399999, "quote_volume": 293740.21094, "trades": 2189, "taker_buy_base": 14122268.0, "taker_buy_quote": 144341.60236 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.01021, "high": 0.01031, "low": 0.01008, "close": 0.01016, "volume": 24965650.0, "close_time": 1762865999999, "quote_volume": 253909.35446, "trades": 2439, "taker_buy_base": 8848586.0, "taker_buy_quote": 90093.75698 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.01017, "high": 0.01025, "low": 0.01009, "close": 0.0101, "volume": 33243454.0, "close_time": 1762869599999, "quote_volume": 337873.49652, "trades": 2296, "taker_buy_base": 14535942.0, "taker_buy_quote": 147965.00343 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.0101, "high": 0.01033, "low": 0.01003, "close": 0.01032, "volume": 55019987.0, "close_time": 1762873199999, "quote_volume": 557397.067, "trades": 4485, "taker_buy_base": 26140021.0, "taker_buy_quote": 264796.69845 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.01032, "high": 0.01032, "low": 0.01012, "close": 0.01019, "volume": 49646762.0, "close_time": 1762876799999, "quote_volume": 506494.41803, "trades": 4751, "taker_buy_base": 25854309.0, "taker_buy_quote": 263764.74641 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.01018, "high": 0.01031, "low": 0.01015, "close": 0.01024, "volume": 40285288.0, "close_time": 1762880399999, "quote_volume": 412751.42794, "trades": 3434, "taker_buy_base": 23941960.0, "taker_buy_quote": 245384.57326 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.01024, "high": 0.01035, "low": 0.01018, "close": 0.01025, "volume": 21970648.0, "close_time": 1762883999999, "quote_volume": 225765.39711, "trades": 2792, "taker_buy_base": 11536197.0, "taker_buy_quote": 118563.03136 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.01025, "high": 0.01031, "low": 0.01011, "close": 0.01015, "volume": 25648023.0, "close_time": 1762887599999, "quote_volume": 261466.94127, "trades": 2431, "taker_buy_base": 12410587.0, "taker_buy_quote": 126472.50252 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.01015, "high": 0.01018, "low": 0.01003, "close": 0.01004, "volume": 27790314.0, "close_time": 1762891199999, "quote_volume": 280597.55216, "trades": 2372, "taker_buy_base": 12137215.0, "taker_buy_quote": 122632.43384 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.01004, "high": 0.01007, "low": 0.00991, "close": 0.00994, "volume": 47264835.0, "close_time": 1762894799999, "quote_volume": 471410.34966, "trades": 4149, "taker_buy_base": 17723768.0, "taker_buy_quote": 176851.71246 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.00994, "high": 0.01002, "low": 0.00987, "close": 0.00991, "volume": 29403176.0, "close_time": 1762898399999, "quote_volume": 292306.17035, "trades": 3422, "taker_buy_base": 13795401.0, "taker_buy_quote": 137215.78008 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0099, "high": 0.01009, "low": 0.00984, "close": 0.01003, "volume": 35274774.0, "close_time": 1762901999999, "quote_volume": 351957.55608, "trades": 2460, "taker_buy_base": 16820367.0, "taker_buy_quote": 167685.25437 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.01003, "high": 0.01004, "low": 0.00984, "close": 0.00989, "volume": 22425534.0, "close_time": 1762905599999, "quote_volume": 223061.19019, "trades": 1848, "taker_buy_base": 11257377.0, "taker_buy_quote": 112031.72757 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.00989, "high": 0.00997, "low": 0.00982, "close": 0.00988, "volume": 34534707.0, "close_time": 1762909199999, "quote_volume": 342352.0221, "trades": 3319, "taker_buy_base": 16983452.0, "taker_buy_quote": 168491.3979 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.00988, "high": 0.01008, "low": 0.00987, "close": 0.01004, "volume": 29809593.0, "close_time": 1762912799999, "quote_volume": 298800.25823, "trades": 2724, "taker_buy_base": 18552560.0, "taker_buy_quote": 186075.27586 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.01004, "high": 0.0101, "low": 0.00995, "close": 0.01005, "volume": 16574326.0, "close_time": 1762916399999, "quote_volume": 166555.74923, "trades": 1310, "taker_buy_base": 7662505.0, "taker_buy_quote": 77027.57684 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.01004, "high": 0.01009, "low": 0.01003, "close": 0.01006, "volume": 16467237.0, "close_time": 1762919999999, "quote_volume": 165679.69711, "trades": 1027, "taker_buy_base": 8252901.0, "taker_buy_quote": 83052.61464 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.01007, "high": 0.0101, "low": 0.01003, "close": 0.0101, "volume": 9940047.0, "close_time": 1762923599999, "quote_volume": 100016.0133, "trades": 973, "taker_buy_base": 4050459.0, "taker_buy_quote": 40780.64616 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0101, "high": 0.01017, "low": 0.01006, "close": 0.01013, "volume": 23263212.0, "close_time": 1762927199999, "quote_volume": 235423.5442, "trades": 1517, "taker_buy_base": 11201274.0, "taker_buy_quote": 113368.93058 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.01012, "high": 0.01019, "low": 0.01012, "close": 0.01014, "volume": 18308725.0, "close_time": 1762930799999, "quote_volume": 186068.82415, "trades": 991, "taker_buy_base": 9126795.0, "taker_buy_quote": 92762.22717 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.01013, "high": 0.01017, "low": 0.01005, "close": 0.01007, "volume": 25513357.0, "close_time": 1762934399999, "quote_volume": 258332.3953, "trades": 1446, "taker_buy_base": 8756449.0, "taker_buy_quote": 88749.6586 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.01008, "high": 0.01037, "low": 0.01008, "close": 0.01029, "volume": 28142603.0, "close_time": 1762937999999, "quote_volume": 288376.08804, "trades": 1938, "taker_buy_base": 18880302.0, "taker_buy_quote": 193498.72835 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0103, "high": 0.01043, "low": 0.01029, "close": 0.01042, "volume": 31280075.0, "close_time": 1762941599999, "quote_volume": 324658.53154, "trades": 2250, "taker_buy_base": 17499254.0, "taker_buy_quote": 181656.82354 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.01042, "high": 0.01055, "low": 0.01042, "close": 0.01049, "volume": 32354997.0, "close_time": 1762945199999, "quote_volume": 339123.19992, "trades": 2157, "taker_buy_base": 20060462.0, "taker_buy_quote": 210278.93163 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.01049, "high": 0.01056, "low": 0.01044, "close": 0.01048, "volume": 30469232.0, "close_time": 1762948799999, "quote_volume": 320105.08199, "trades": 1894, "taker_buy_base": 16625629.0, "taker_buy_quote": 174767.16636 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.01047, "high": 0.01053, "low": 0.0104, "close": 0.01042, "volume": 33680145.0, "close_time": 1762952399999, "quote_volume": 352406.89758, "trades": 1944, "taker_buy_base": 14359892.0, "taker_buy_quote": 150321.99421 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.01043, "high": 0.01052, "low": 0.01037, "close": 0.0105, "volume": 21159524.0, "close_time": 1762955999999, "quote_volume": 220863.01007, "trades": 1387, "taker_buy_base": 9519813.0, "taker_buy_quote": 99299.21662 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.0105, "high": 0.01051, "low": 0.01009, "close": 0.01026, "volume": 70758182.0, "close_time": 1762959599999, "quote_volume": 728379.11658, "trades": 4767, "taker_buy_base": 28348669.0, "taker_buy_quote": 291610.49152 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.01025, "high": 0.01036, "low": 0.00988, "close": 0.00995, "volume": 112309108.0, "close_time": 1762963199999, "quote_volume": 1138264.92237, "trades": 7007, "taker_buy_base": 48486895.0, "taker_buy_quote": 492840.27417 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.00996, "high": 0.00999, "low": 0.00962, "close": 0.00964, "volume": 127616674.0, "close_time": 1762966799999, "quote_volume": 1245506.83641, "trades": 8031, "taker_buy_base": 57172459.0, "taker_buy_quote": 557993.58023 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.00965, "high": 0.00974, "low": 0.0095, "close": 0.00966, "volume": 87322863.0, "close_time": 1762970399999, "quote_volume": 838775.50236, "trades": 6277, "taker_buy_base": 42762548.0, "taker_buy_quote": 410949.87109 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.00966, "high": 0.00971, "low": 0.00952, "close": 0.00952, "volume": 52932285.0, "close_time": 1762973999999, "quote_volume": 510238.12811, "trades": 3154, "taker_buy_base": 23948053.0, "taker_buy_quote": 231034.85123 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.00952, "high": 0.00957, "low": 0.00937, "close": 0.00953, "volume": 73264291.0, "close_time": 1762977599999, "quote_volume": 693441.32613, "trades": 4829, "taker_buy_base": 38593216.0, "taker_buy_quote": 365261.18419 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.00953, "high": 0.00974, "low": 0.0095, "close": 0.00968, "volume": 38387671.0, "close_time": 1762981199999, "quote_volume": 370924.74754, "trades": 2790, "taker_buy_base": 20006608.0, "taker_buy_quote": 193347.10959 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.00969, "high": 0.00973, "low": 0.00965, "close": 0.00968, "volume": 37701133.0, "close_time": 1762984799999, "quote_volume": 365286.37651, "trades": 2185, "taker_buy_base": 18760423.0, "taker_buy_quote": 181855.50588 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.00968, "high": 0.00972, "low": 0.0096, "close": 0.00971, "volume": 24279800.0, "close_time": 1762988399999, "quote_volume": 234323.10246, "trades": 1310, "taker_buy_base": 11013274.0, "taker_buy_quote": 106315.57281 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.00971, "high": 0.00971, "low": 0.00958, "close": 0.00963, "volume": 22181581.0, "close_time": 1762991999999, "quote_volume": 213534.06713, "trades": 1336, "taker_buy_base": 8583492.0, "taker_buy_quote": 82574.6358 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.00962, "high": 0.00973, "low": 0.0096, "close": 0.00966, "volume": 22254472.0, "close_time": 1762995599999, "quote_volume": 215225.07319, "trades": 1957, "taker_buy_base": 10067173.0, "taker_buy_quote": 97349.59856 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.00965, "high": 0.00983, "low": 0.00965, "close": 0.00973, "volume": 22738036.0, "close_time": 1762999199999, "quote_volume": 221823.41244, "trades": 2818, "taker_buy_base": 12680664.0, "taker_buy_quote": 123719.92831 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.00973, "high": 0.00979, "low": 0.0097, "close": 0.00972, "volume": 12793991.0, "close_time": 1763002799999, "quote_volume": 124652.5013, "trades": 1250, "taker_buy_base": 4954308.0, "taker_buy_quote": 48287.89896 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.00972, "high": 0.00994, "low": 0.00955, "close": 0.00987, "volume": 37209517.0, "close_time": 1763006399999, "quote_volume": 363017.92376, "trades": 3892, "taker_buy_base": 20411699.0, "taker_buy_quote": 199216.52382 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.00987, "high": 0.00996, "low": 0.00978, "close": 0.00991, "volume": 33158205.0, "close_time": 1763009999999, "quote_volume": 327575.71886, "trades": 3138, "taker_buy_base": 17009170.0, "taker_buy_quote": 167982.7031 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.0099, "high": 0.01005, "low": 0.00984, "close": 0.01003, "volume": 26373345.0, "close_time": 1763013599999, "quote_volume": 262030.05342, "trades": 2398, "taker_buy_base": 14025050.0, "taker_buy_quote": 139424.89571 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.01003, "high": 0.01007, "low": 0.00995, "close": 0.00995, "volume": 20764802.0, "close_time": 1763017199999, "quote_volume": 207852.20319, "trades": 1943, "taker_buy_base": 9459766.0, "taker_buy_quote": 94715.22406 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.00996, "high": 0.01, "low": 0.00987, "close": 0.00989, "volume": 16991585.0, "close_time": 1763020799999, "quote_volume": 169031.21543, "trades": 1480, "taker_buy_base": 8058146.0, "taker_buy_quote": 80173.84222 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.00989, "high": 0.00996, "low": 0.00985, "close": 0.00991, "volume": 24448754.0, "close_time": 1763024399999, "quote_volume": 242157.77698, "trades": 1796, "taker_buy_base": 6459161.0, "taker_buy_quote": 64042.87186 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.00992, "high": 0.00994, "low": 0.00978, "close": 0.00981, "volume": 19973394.0, "close_time": 1763027999999, "quote_volume": 196473.2112, "trades": 2595, "taker_buy_base": 10077392.0, "taker_buy_quote": 99124.63355 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.00982, "high": 0.00994, "low": 0.00981, "close": 0.00986, "volume": 15892415.0, "close_time": 1763031599999, "quote_volume": 157077.31341, "trades": 1594, "taker_buy_base": 6283925.0, "taker_buy_quote": 62107.82654 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.00987, "high": 0.00991, "low": 0.00984, "close": 0.00988, "volume": 16319202.0, "close_time": 1763035199999, "quote_volume": 161184.5998, "trades": 1306, "taker_buy_base": 8544515.0, "taker_buy_quote": 84357.40306 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.00989, "high": 0.00996, "low": 0.00985, "close": 0.00993, "volume": 14204074.0, "close_time": 1763038799999, "quote_volume": 140579.40303, "trades": 1469, "taker_buy_base": 6456666.0, "taker_buy_quote": 63964.56197 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.00994, "high": 0.00998, "low": 0.0098, "close": 0.00988, "volume": 30543908.0, "close_time": 1763042399999, "quote_volume": 302422.22829, "trades": 3296, "taker_buy_base": 16038318.0, "taker_buy_quote": 158779.35885 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.00988, "high": 0.01005, "low": 0.00968, "close": 0.00994, "volume": 66899710.0, "close_time": 1763045999999, "quote_volume": 659293.33772, "trades": 8068, "taker_buy_base": 30275259.0, "taker_buy_quote": 298913.42735 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.00993, "high": 0.01001, "low": 0.00972, "close": 0.00979, "volume": 57721073.0, "close_time": 1763049599999, "quote_volume": 568977.0676, "trades": 6575, "taker_buy_base": 27468788.0, "taker_buy_quote": 271129.25799 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.00979, "high": 0.00983, "low": 0.0096, "close": 0.00962, "volume": 57459615.0, "close_time": 1763053199999, "quote_volume": 558957.2401, "trades": 5732, "taker_buy_base": 25650087.0, "taker_buy_quote": 249763.67518 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.00963, "high": 0.00966, "low": 0.00934, "close": 0.00936, "volume": 58575223.0, "close_time": 1763056799999, "quote_volume": 558413.4862, "trades": 6618, "taker_buy_base": 27899418.0, "taker_buy_quote": 266375.8578 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.00937, "high": 0.00941, "low": 0.00916, "close": 0.00927, "volume": 64882175.0, "close_time": 1763060399999, "quote_volume": 601866.73989, "trades": 7565, "taker_buy_base": 31784566.0, "taker_buy_quote": 294828.61654 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.00927, "high": 0.00937, "low": 0.00908, "close": 0.00913, "volume": 61102593.0, "close_time": 1763063999999, "quote_volume": 563105.75509, "trades": 7522, "taker_buy_base": 28296728.0, "taker_buy_quote": 261059.10129 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.00913, "high": 0.00921, "low": 0.00903, "close": 0.00913, "volume": 37010939.0, "close_time": 1763067599999, "quote_volume": 337400.49871, "trades": 4937, "taker_buy_base": 19977203.0, "taker_buy_quote": 182149.22214 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.00913, "high": 0.00918, "low": 0.00901, "close": 0.0091, "volume": 50673052.0, "close_time": 1763071199999, "quote_volume": 460856.44839, "trades": 3803, "taker_buy_base": 20560763.0, "taker_buy_quote": 186844.67945 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.00909, "high": 0.00933, "low": 0.00906, "close": 0.00928, "volume": 35295779.0, "close_time": 1763074799999, "quote_volume": 325014.2865, "trades": 2474, "taker_buy_base": 20039626.0, "taker_buy_quote": 184395.19395 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.00928, "high": 0.00947, "low": 0.00925, "close": 0.00934, "volume": 52791056.0, "close_time": 1763078399999, "quote_volume": 495613.58262, "trades": 2997, "taker_buy_base": 23710916.0, "taker_buy_quote": 222524.13406 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.00935, "high": 0.00942, "low": 0.00922, "close": 0.00927, "volume": 31098049.0, "close_time": 1763081999999, "quote_volume": 289419.30016, "trades": 2921, "taker_buy_base": 14818967.0, "taker_buy_quote": 137986.72212 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.00927, "high": 0.00933, "low": 0.00921, "close": 0.00923, "volume": 28957142.0, "close_time": 1763085599999, "quote_volume": 268591.38999, "trades": 2570, "taker_buy_base": 13674256.0, "taker_buy_quote": 126859.85237 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.00923, "high": 0.00934, "low": 0.00923, "close": 0.00927, "volume": 23902513.0, "close_time": 1763089199999, "quote_volume": 221896.96957, "trades": 2075, "taker_buy_base": 14403498.0, "taker_buy_quote": 133668.16511 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.00927, "high": 0.0093, "low": 0.00918, "close": 0.00923, "volume": 18889357.0, "close_time": 1763092799999, "quote_volume": 174396.79954, "trades": 1434, "taker_buy_base": 8597894.0, "taker_buy_quote": 79415.05188 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.00923, "high": 0.00923, "low": 0.00879, "close": 0.00903, "volume": 90690894.0, "close_time": 1763096399999, "quote_volume": 812480.51135, "trades": 6679, "taker_buy_base": 35588842.0, "taker_buy_quote": 318947.17404 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.00903, "high": 0.00924, "low": 0.00903, "close": 0.00918, "volume": 51222090.0, "close_time": 1763099999999, "quote_volume": 468219.26295, "trades": 3971, "taker_buy_base": 28208204.0, "taker_buy_quote": 258184.27334 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.00919, "high": 0.00927, "low": 0.00896, "close": 0.00926, "volume": 56808975.0, "close_time": 1763103599999, "quote_volume": 516163.18215, "trades": 4130, "taker_buy_base": 25745944.0, "taker_buy_quote": 234016.28707 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.00925, "high": 0.00931, "low": 0.00917, "close": 0.00922, "volume": 51578171.0, "close_time": 1763107199999, "quote_volume": 476891.36759, "trades": 3471, "taker_buy_base": 25488768.0, "taker_buy_quote": 235615.36905 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.00923, "high": 0.00923, "low": 0.0091, "close": 0.00913, "volume": 19248786.0, "close_time": 1763110799999, "quote_volume": 176546.12998, "trades": 1508, "taker_buy_base": 8430253.0, "taker_buy_quote": 77358.69774 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.00913, "high": 0.00917, "low": 0.00896, "close": 0.00897, "volume": 29917249.0, "close_time": 1763114399999, "quote_volume": 270342.21649, "trades": 2223, "taker_buy_base": 13332014.0, "taker_buy_quote": 120599.85238 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.00897, "high": 0.00907, "low": 0.00896, "close": 0.00901, "volume": 29374241.0, "close_time": 1763117999999, "quote_volume": 264751.02192, "trades": 1654, "taker_buy_base": 11866055.0, "taker_buy_quote": 107005.07187 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.00901, "high": 0.00901, "low": 0.00887, "close": 0.00894, "volume": 34237032.0, "close_time": 1763121599999, "quote_volume": 306157.52796, "trades": 2396, "taker_buy_base": 20215372.0, "taker_buy_quote": 180823.45198 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.00894, "high": 0.00903, "low": 0.00872, "close": 0.00901, "volume": 94459146.0, "close_time": 1763125199999, "quote_volume": 835439.91311, "trades": 7196, "taker_buy_base": 44134880.0, "taker_buy_quote": 390866.79789 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.00901, "high": 0.00908, "low": 0.00889, "close": 0.009, "volume": 65111055.0, "close_time": 1763128799999, "quote_volume": 584217.94953, "trades": 5293, "taker_buy_base": 31276236.0, "taker_buy_quote": 280799.11379 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.009, "high": 0.00925, "low": 0.00893, "close": 0.00918, "volume": 60265982.0, "close_time": 1763132399999, "quote_volume": 548758.37526, "trades": 6147, "taker_buy_base": 31916002.0, "taker_buy_quote": 290584.92366 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.00918, "high": 0.00931, "low": 0.00906, "close": 0.00922, "volume": 61043730.0, "close_time": 1763135999999, "quote_volume": 560280.61872, "trades": 4385, "taker_buy_base": 37689538.0, "taker_buy_quote": 346054.5936 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.00922, "high": 0.00934, "low": 0.00914, "close": 0.00932, "volume": 26396572.0, "close_time": 1763139599999, "quote_volume": 244290.73238, "trades": 2199, "taker_buy_base": 12519528.0, "taker_buy_quote": 115800.66993 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.00931, "high": 0.00936, "low": 0.00909, "close": 0.00912, "volume": 40681548.0, "close_time": 1763143199999, "quote_volume": 377140.13359, "trades": 2264, "taker_buy_base": 24239716.0, "taker_buy_quote": 225087.70758 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.00913, "high": 0.00928, "low": 0.00911, "close": 0.00916, "volume": 35398506.0, "close_time": 1763146799999, "quote_volume": 325881.8226, "trades": 2563, "taker_buy_base": 19719961.0, "taker_buy_quote": 181580.8086 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.00917, "high": 0.00934, "low": 0.00915, "close": 0.00931, "volume": 19849057.0, "close_time": 1763150399999, "quote_volume": 183888.34886, "trades": 1568, "taker_buy_base": 8512518.0, "taker_buy_quote": 78754.99716 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.00931, "high": 0.00933, "low": 0.00902, "close": 0.00908, "volume": 28252585.0, "close_time": 1763153999999, "quote_volume": 258942.07783, "trades": 2272, "taker_buy_base": 11752233.0, "taker_buy_quote": 107587.53414 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.00908, "high": 0.0092, "low": 0.00904, "close": 0.00913, "volume": 18148032.0, "close_time": 1763157599999, "quote_volume": 165949.1646, "trades": 1674, "taker_buy_base": 7647453.0, "taker_buy_quote": 69925.35464 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.00913, "high": 0.00918, "low": 0.00904, "close": 0.00905, "volume": 19786552.0, "close_time": 1763161199999, "quote_volume": 180136.93781, "trades": 1226, "taker_buy_base": 7063541.0, "taker_buy_quote": 64305.72839 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.00906, "high": 0.00906, "low": 0.00876, "close": 0.00896, "volume": 59983467.0, "close_time": 1763164799999, "quote_volume": 534924.14112, "trades": 3853, "taker_buy_base": 27285356.0, "taker_buy_quote": 243557.50221 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.00897, "high": 0.00909, "low": 0.00895, "close": 0.00906, "volume": 27245411.0, "close_time": 1763168399999, "quote_volume": 245807.1088, "trades": 1910, "taker_buy_base": 16604243.0, "taker_buy_quote": 149822.75492 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.00907, "high": 0.0092, "low": 0.00902, "close": 0.00916, "volume": 20731412.0, "close_time": 1763171999999, "quote_volume": 189352.0366, "trades": 1487, "taker_buy_base": 11405640.0, "taker_buy_quote": 104151.42555 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.00917, "high": 0.00921, "low": 0.00911, "close": 0.00921, "volume": 19039699.0, "close_time": 1763175599999, "quote_volume": 174220.55375, "trades": 1317, "taker_buy_base": 10895201.0, "taker_buy_quote": 99656.48741 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.0092, "high": 0.00927, "low": 0.00918, "close": 0.00924, "volume": 17787609.0, "close_time": 1763179199999, "quote_volume": 164247.3396, "trades": 1233, "taker_buy_base": 10555326.0, "taker_buy_quote": 97464.97906 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.00924, "high": 0.00927, "low": 0.00919, "close": 0.00919, "volume": 9306952.0, "close_time": 1763182799999, "quote_volume": 85906.67406, "trades": 865, "taker_buy_base": 5255781.0, "taker_buy_quote": 48512.35506 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.0092, "high": 0.0093, "low": 0.00919, "close": 0.00929, "volume": 11805430.0, "close_time": 1763186399999, "quote_volume": 109083.79447, "trades": 924, "taker_buy_base": 6328202.0, "taker_buy_quote": 58466.74981 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.00929, "high": 0.00944, "low": 0.00928, "close": 0.00935, "volume": 35021872.0, "close_time": 1763189999999, "quote_volume": 327892.20596, "trades": 1382, "taker_buy_base": 27023090.0, "taker_buy_quote": 253136.33008 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.00934, "high": 0.00935, "low": 0.00925, "close": 0.00927, "volume": 8226535.0, "close_time": 1763193599999, "quote_volume": 76548.2324, "trades": 681, "taker_buy_base": 4040846.0, "taker_buy_quote": 37599.05804 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.00927, "high": 0.00928, "low": 0.00909, "close": 0.00914, "volume": 25184448.0, "close_time": 1763197199999, "quote_volume": 231668.14068, "trades": 1428, "taker_buy_base": 11537716.0, "taker_buy_quote": 106155.6137 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.00913, "high": 0.00924, "low": 0.00911, "close": 0.00918, "volume": 14050233.0, "close_time": 1763200799999, "quote_volume": 129031.96937, "trades": 949, "taker_buy_base": 8317516.0, "taker_buy_quote": 76411.72602 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.00917, "high": 0.00928, "low": 0.00914, "close": 0.00925, "volume": 36577629.0, "close_time": 1763204399999, "quote_volume": 337680.14234, "trades": 1404, "taker_buy_base": 19350241.0, "taker_buy_quote": 178641.611 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.00924, "high": 0.00929, "low": 0.00918, "close": 0.00923, "volume": 26290618.0, "close_time": 1763207999999, "quote_volume": 243384.64193, "trades": 1410, "taker_buy_base": 13936884.0, "taker_buy_quote": 128992.20098 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.00922, "high": 0.00934, "low": 0.0092, "close": 0.00931, "volume": 17391024.0, "close_time": 1763211599999, "quote_volume": 161478.49566, "trades": 1156, "taker_buy_base": 8015648.0, "taker_buy_quote": 74359.53318 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.00931, "high": 0.00942, "low": 0.00928, "close": 0.00933, "volume": 27945178.0, "close_time": 1763215199999, "quote_volume": 261001.17051, "trades": 1739, "taker_buy_base": 20547159.0, "taker_buy_quote": 191851.85955 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.00933, "high": 0.00933, "low": 0.00922, "close": 0.00928, "volume": 22887095.0, "close_time": 1763218799999, "quote_volume": 212162.37213, "trades": 1188, "taker_buy_base": 12505386.0, "taker_buy_quote": 115912.5415 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.00927, "high": 0.00927, "low": 0.00918, "close": 0.00919, "volume": 35027427.0, "close_time": 1763222399999, "quote_volume": 323136.02279, "trades": 1318, "taker_buy_base": 7801912.0, "taker_buy_quote": 72023.29437 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.00919, "high": 0.00923, "low": 0.00913, "close": 0.00922, "volume": 21444899.0, "close_time": 1763225999999, "quote_volume": 196779.25341, "trades": 1399, "taker_buy_base": 10480282.0, "taker_buy_quote": 96292.18655 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.00921, "high": 0.0093, "low": 0.00918, "close": 0.00928, "volume": 25555797.0, "close_time": 1763229599999, "quote_volume": 235884.75376, "trades": 1788, "taker_buy_base": 12739081.0, "taker_buy_quote": 117643.74804 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.00927, "high": 0.00929, "low": 0.0092, "close": 0.00922, "volume": 18436152.0, "close_time": 1763233199999, "quote_volume": 170391.43061, "trades": 987, "taker_buy_base": 9807602.0, "taker_buy_quote": 90660.12858 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.00922, "high": 0.00925, "low": 0.0092, "close": 0.0092, "volume": 12167194.0, "close_time": 1763236799999, "quote_volume": 112193.7268, "trades": 616, "taker_buy_base": 4289103.0, "taker_buy_quote": 39545.73335 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.00921, "high": 0.00921, "low": 0.0091, "close": 0.00911, "volume": 16562523.0, "close_time": 1763240399999, "quote_volume": 151631.38931, "trades": 989, "taker_buy_base": 7066230.0, "taker_buy_quote": 64686.80573 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.00911, "high": 0.0092, "low": 0.00905, "close": 0.00906, "volume": 18724749.0, "close_time": 1763243999999, "quote_volume": 170668.13199, "trades": 1108, "taker_buy_base": 7706713.0, "taker_buy_quote": 70246.37529 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.00906, "high": 0.00915, "low": 0.00905, "close": 0.00914, "volume": 26924291.0, "close_time": 1763247599999, "quote_volume": 245441.78593, "trades": 948, "taker_buy_base": 16325489.0, "taker_buy_quote": 148840.99425 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.00914, "high": 0.00916, "low": 0.0091, "close": 0.0091, "volume": 15477553.0, "close_time": 1763251199999, "quote_volume": 141444.07379, "trades": 634, "taker_buy_base": 6170097.0, "taker_buy_quote": 56425.40652 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0091, "high": 0.00912, "low": 0.00899, "close": 0.00906, "volume": 17985050.0, "close_time": 1763254799999, "quote_volume": 162788.92306, "trades": 1430, "taker_buy_base": 9255849.0, "taker_buy_quote": 83839.819 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.00906, "high": 0.00909, "low": 0.00893, "close": 0.00907, "volume": 47298751.0, "close_time": 1763258399999, "quote_volume": 425579.04214, "trades": 3388, "taker_buy_base": 16971685.0, "taker_buy_quote": 152971.17757 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.00906, "high": 0.00921, "low": 0.00903, "close": 0.0092, "volume": 25593299.0, "close_time": 1763261999999, "quote_volume": 233610.89455, "trades": 2173, "taker_buy_base": 14548990.0, "taker_buy_quote": 132873.57749 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.00921, "high": 0.00925, "low": 0.00917, "close": 0.00919, "volume": 14766765.0, "close_time": 1763265599999, "quote_volume": 135847.62886, "trades": 1043, "taker_buy_base": 8067833.0, "taker_buy_quote": 74234.83888 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0092, "high": 0.0092, "low": 0.0091, "close": 0.00915, "volume": 10303376.0, "close_time": 1763269199999, "quote_volume": 94273.89218, "trades": 1056, "taker_buy_base": 4211456.0, "taker_buy_quote": 38535.42477 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.00915, "high": 0.00921, "low": 0.00914, "close": 0.00915, "volume": 13852960.0, "close_time": 1763272799999, "quote_volume": 127186.13376, "trades": 1047, "taker_buy_base": 5379885.0, "taker_buy_quote": 49401.61884 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.00916, "high": 0.00922, "low": 0.00915, "close": 0.00915, "volume": 9395138.0, "close_time": 1763276399999, "quote_volume": 86304.26258, "trades": 700, "taker_buy_base": 5249883.0, "taker_buy_quote": 48234.17864 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.00916, "high": 0.00918, "low": 0.00912, "close": 0.00918, "volume": 13582200.0, "close_time": 1763279999999, "quote_volume": 124354.36314, "trades": 880, "taker_buy_base": 5958795.0, "taker_buy_quote": 54563.18211 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.00919, "high": 0.00919, "low": 0.0091, "close": 0.00914, "volume": 28077582.0, "close_time": 1763283599999, "quote_volume": 256481.31561, "trades": 1204, "taker_buy_base": 8432467.0, "taker_buy_quote": 76994.25449 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.00913, "high": 0.00922, "low": 0.00908, "close": 0.0092, "volume": 22821751.0, "close_time": 1763287199999, "quote_volume": 209022.58516, "trades": 1579, "taker_buy_base": 11715820.0, "taker_buy_quote": 107361.571 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.0092, "high": 0.00921, "low": 0.00915, "close": 0.00917, "volume": 22945366.0, "close_time": 1763290799999, "quote_volume": 210642.23235, "trades": 1271, "taker_buy_base": 11851903.0, "taker_buy_quote": 108824.64486 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.00915, "high": 0.00917, "low": 0.00895, "close": 0.00898, "volume": 55299316.0, "close_time": 1763294399999, "quote_volume": 498574.30172, "trades": 2665, "taker_buy_base": 19436333.0, "taker_buy_quote": 175013.96246 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.00897, "high": 0.00904, "low": 0.00891, "close": 0.00899, "volume": 35621099.0, "close_time": 1763297999999, "quote_volume": 320336.89495, "trades": 1897, "taker_buy_base": 12966746.0, "taker_buy_quote": 116649.16951 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.00899, "high": 0.00902, "low": 0.00887, "close": 0.00892, "volume": 26823605.0, "close_time": 1763301599999, "quote_volume": 239865.19348, "trades": 2264, "taker_buy_base": 11394383.0, "taker_buy_quote": 101911.7741 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.00892, "high": 0.00902, "low": 0.00889, "close": 0.00899, "volume": 24733276.0, "close_time": 1763305199999, "quote_volume": 221649.7232, "trades": 1791, "taker_buy_base": 13834503.0, "taker_buy_quote": 124096.76346 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.00899, "high": 0.00899, "low": 0.00876, "close": 0.00878, "volume": 36359562.0, "close_time": 1763308799999, "quote_volume": 321709.24378, "trades": 2566, "taker_buy_base": 13126541.0, "taker_buy_quote": 116181.91439 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.00878, "high": 0.00887, "low": 0.00859, "close": 0.00864, "volume": 68298185.0, "close_time": 1763312399999, "quote_volume": 595750.67338, "trades": 5385, "taker_buy_base": 28256554.0, "taker_buy_quote": 246677.72811 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.00864, "high": 0.00868, "low": 0.0085, "close": 0.0086, "volume": 90345305.0, "close_time": 1763315999999, "quote_volume": 775820.80326, "trades": 6166, "taker_buy_base": 40871449.0, "taker_buy_quote": 351020.41998 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.0086, "high": 0.00955, "low": 0.00828, "close": 0.00848, "volume": 765081704.0, "close_time": 1763319599999, "quote_volume": 6779504.52068, "trades": 53773, "taker_buy_base": 403563462.0, "taker_buy_quote": 3573848.01401 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.00848, "high": 0.00864, "low": 0.00841, "close": 0.00841, "volume": 59979664.0, "close_time": 1763323199999, "quote_volume": 509820.94179, "trades": 3993, "taker_buy_base": 35612162.0, "taker_buy_quote": 302330.36052 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.00842, "high": 0.0085, "low": 0.00839, "close": 0.00841, "volume": 35252929.0, "close_time": 1763326799999, "quote_volume": 297331.67497, "trades": 2034, "taker_buy_base": 16395224.0, "taker_buy_quote": 138312.76689 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.00841, "high": 0.00842, "low": 0.00829, "close": 0.00842, "volume": 39398768.0, "close_time": 1763330399999, "quote_volume": 328365.32347, "trades": 2333, "taker_buy_base": 20931718.0, "taker_buy_quote": 174630.60696 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.00841, "high": 0.00864, "low": 0.00837, "close": 0.00857, "volume": 43422449.0, "close_time": 1763333999999, "quote_volume": 368672.52913, "trades": 2788, "taker_buy_base": 21954149.0, "taker_buy_quote": 186436.34875 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.00857, "high": 0.00865, "low": 0.0084, "close": 0.00859, "volume": 64983042.0, "close_time": 1763337599999, "quote_volume": 555351.86645, "trades": 4188, "taker_buy_base": 35504925.0, "taker_buy_quote": 303665.60145 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.00859, "high": 0.00873, "low": 0.00846, "close": 0.00867, "volume": 45786899.0, "close_time": 1763341199999, "quote_volume": 394459.97259, "trades": 3889, "taker_buy_base": 22358578.0, "taker_buy_quote": 192675.53173 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.00866, "high": 0.00869, "low": 0.00859, "close": 0.00862, "volume": 31143435.0, "close_time": 1763344799999, "quote_volume": 269076.69056, "trades": 2213, "taker_buy_base": 15786424.0, "taker_buy_quote": 136402.46485 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.00862, "high": 0.0087, "low": 0.00859, "close": 0.00868, "volume": 42105884.0, "close_time": 1763348399999, "quote_volume": 364528.03319, "trades": 2040, "taker_buy_base": 27135139.0, "taker_buy_quote": 234990.72921 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.00869, "high": 0.00878, "low": 0.00869, "close": 0.00873, "volume": 19501594.0, "close_time": 1763351999999, "quote_volume": 170302.76871, "trades": 1284, "taker_buy_base": 8471489.0, "taker_buy_quote": 73973.60146 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.00873, "high": 0.00878, "low": 0.00869, "close": 0.00871, "volume": 12237849.0, "close_time": 1763355599999, "quote_volume": 106815.06995, "trades": 992, "taker_buy_base": 5232145.0, "taker_buy_quote": 45693.52571 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.00872, "high": 0.00876, "low": 0.00867, "close": 0.00874, "volume": 15188769.0, "close_time": 1763359199999, "quote_volume": 132433.37056, "trades": 1058, "taker_buy_base": 7720340.0, "taker_buy_quote": 67341.76937 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.00874, "high": 0.00881, "low": 0.00871, "close": 0.0088, "volume": 12844633.0, "close_time": 1763362799999, "quote_volume": 112485.5268, "trades": 885, "taker_buy_base": 6242104.0, "taker_buy_quote": 54678.9147 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0088, "high": 0.00884, "low": 0.00877, "close": 0.00879, "volume": 20354168.0, "close_time": 1763366399999, "quote_volume": 179188.16733, "trades": 1176, "taker_buy_base": 10584921.0, "taker_buy_quote": 93202.81284 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0088, "high": 0.00881, "low": 0.00876, "close": 0.00878, "volume": 13107795.0, "close_time": 1763369999999, "quote_volume": 115142.22252, "trades": 844, "taker_buy_base": 5258874.0, "taker_buy_quote": 46202.28753 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.00877, "high": 0.00885, "low": 0.00875, "close": 0.00883, "volume": 13442184.0, "close_time": 1763373599999, "quote_volume": 118388.82786, "trades": 996, "taker_buy_base": 5068877.0, "taker_buy_quote": 44669.49329 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.00882, "high": 0.0089, "low": 0.00881, "close": 0.00884, "volume": 23581344.0, "close_time": 1763377199999, "quote_volume": 208823.05566, "trades": 1161, "taker_buy_base": 12090926.0, "taker_buy_quote": 107015.21769 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.00885, "high": 0.00893, "low": 0.00884, "close": 0.0089, "volume": 15610386.0, "close_time": 1763380799999, "quote_volume": 138705.53517, "trades": 1103, "taker_buy_base": 6802374.0, "taker_buy_quote": 60472.52658 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.00891, "high": 0.00891, "low": 0.00887, "close": 0.00888, "volume": 21833358.0, "close_time": 1763384399999, "quote_volume": 194043.49697, "trades": 1691, "taker_buy_base": 14139257.0, "taker_buy_quote": 125683.80109 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.00888, "high": 0.00889, "low": 0.00857, "close": 0.00867, "volume": 80218988.0, "close_time": 1763387999999, "quote_volume": 701811.13434, "trades": 5045, "taker_buy_base": 38218461.0, "taker_buy_quote": 333883.69442 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.00867, "high": 0.00902, "low": 0.00862, "close": 0.00883, "volume": 137507839.0, "close_time": 1763391599999, "quote_volume": 1218451.72308, "trades": 11376, "taker_buy_base": 75505914.0, "taker_buy_quote": 669145.53953 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.00884, "high": 0.0089, "low": 0.00863, "close": 0.00866, "volume": 83225064.0, "close_time": 1763395199999, "quote_volume": 729561.26438, "trades": 8852, "taker_buy_base": 40014149.0, "taker_buy_quote": 350663.64408 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.00866, "high": 0.00883, "low": 0.00853, "close": 0.0088, "volume": 54594782.0, "close_time": 1763398799999, "quote_volume": 471864.75348, "trades": 4764, "taker_buy_base": 30481612.0, "taker_buy_quote": 263516.44824 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0088, "high": 0.00882, "low": 0.00853, "close": 0.00857, "volume": 32042828.0, "close_time": 1763402399999, "quote_volume": 277317.85136, "trades": 2185, "taker_buy_base": 14664116.0, "taker_buy_quote": 127535.13296 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.00857, "high": 0.00864, "low": 0.00843, "close": 0.0085, "volume": 41985808.0, "close_time": 1763405999999, "quote_volume": 358057.96877, "trades": 3935, "taker_buy_base": 21942288.0, "taker_buy_quote": 187284.62005 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.00849, "high": 0.00853, "low": 0.00834, "close": 0.00842, "volume": 41405308.0, "close_time": 1763409599999, "quote_volume": 349193.58151, "trades": 3596, "taker_buy_base": 20466262.0, "taker_buy_quote": 172636.96383 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.00841, "high": 0.00845, "low": 0.00827, "close": 0.00838, "volume": 38161398.0, "close_time": 1763413199999, "quote_volume": 319147.44893, "trades": 3227, "taker_buy_base": 18457577.0, "taker_buy_quote": 154503.67379 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.00838, "high": 0.00844, "low": 0.00827, "close": 0.00835, "volume": 33454684.0, "close_time": 1763416799999, "quote_volume": 279329.13251, "trades": 2990, "taker_buy_base": 18992298.0, "taker_buy_quote": 158577.3539 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.00835, "high": 0.00848, "low": 0.00832, "close": 0.00843, "volume": 23861456.0, "close_time": 1763420399999, "quote_volume": 200789.96261, "trades": 1710, "taker_buy_base": 13521368.0, "taker_buy_quote": 113834.30596 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.00843, "high": 0.00845, "low": 0.00837, "close": 0.00845, "volume": 24185364.0, "close_time": 1763423999999, "quote_volume": 203493.83251, "trades": 1421, "taker_buy_base": 11635476.0, "taker_buy_quote": 97966.53672 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.00846, "high": 0.00851, "low": 0.00827, "close": 0.00848, "volume": 37525641.0, "close_time": 1763427599999, "quote_volume": 316326.77343, "trades": 3080, "taker_buy_base": 21636453.0, "taker_buy_quote": 182583.66296 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.00847, "high": 0.00856, "low": 0.00846, "close": 0.00854, "volume": 20510877.0, "close_time": 1763431199999, "quote_volume": 174507.47823, "trades": 1778, "taker_buy_base": 13280907.0, "taker_buy_quote": 112985.40929 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.00854, "high": 0.00869, "low": 0.00846, "close": 0.00852, "volume": 43937469.0, "close_time": 1763434799999, "quote_volume": 376567.9424, "trades": 2861, "taker_buy_base": 15391337.0, "taker_buy_quote": 132105.42828 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.00852, "high": 0.00867, "low": 0.00841, "close": 0.00862, "volume": 66159850.0, "close_time": 1763438399999, "quote_volume": 565237.91639, "trades": 3070, "taker_buy_base": 34244382.0, "taker_buy_quote": 292825.53261 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.00862, "high": 0.00868, "low": 0.00848, "close": 0.00866, "volume": 30922681.0, "close_time": 1763441999999, "quote_volume": 264968.1502, "trades": 2320, "taker_buy_base": 13722461.0, "taker_buy_quote": 117705.90352 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.00866, "high": 0.00876, "low": 0.0086, "close": 0.00866, "volume": 19120964.0, "close_time": 1763445599999, "quote_volume": 165982.29262, "trades": 1521, "taker_buy_base": 11164846.0, "taker_buy_quote": 96956.99977 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.00866, "high": 0.00869, "low": 0.00853, "close": 0.00853, "volume": 19699728.0, "close_time": 1763449199999, "quote_volume": 170027.07548, "trades": 1681, "taker_buy_base": 8235372.0, "taker_buy_quote": 71179.68408 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.00853, "high": 0.00863, "low": 0.0085, "close": 0.00858, "volume": 23225263.0, "close_time": 1763452799999, "quote_volume": 199110.79697, "trades": 1832, "taker_buy_base": 9332958.0, "taker_buy_quote": 80000.9507 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.00858, "high": 0.00869, "low": 0.00856, "close": 0.00864, "volume": 30700043.0, "close_time": 1763456399999, "quote_volume": 264678.67382, "trades": 1851, "taker_buy_base": 17099918.0, "taker_buy_quote": 147396.3159 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.00864, "high": 0.00866, "low": 0.00858, "close": 0.00864, "volume": 14602419.0, "close_time": 1763459999999, "quote_volume": 125922.75204, "trades": 1013, "taker_buy_base": 9266254.0, "taker_buy_quote": 79920.57835 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.00864, "high": 0.00868, "low": 0.00861, "close": 0.00865, "volume": 19026039.0, "close_time": 1763463599999, "quote_volume": 164454.33192, "trades": 1149, "taker_buy_base": 8721349.0, "taker_buy_quote": 75392.96695 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.00865, "high": 0.00865, "low": 0.00856, "close": 0.00859, "volume": 18153936.0, "close_time": 1763467199999, "quote_volume": 156269.16131, "trades": 1239, "taker_buy_base": 9757692.0, "taker_buy_quote": 83999.56316 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.00859, "high": 0.00866, "low": 0.00853, "close": 0.00864, "volume": 18947622.0, "close_time": 1763470799999, "quote_volume": 162786.12322, "trades": 1341, "taker_buy_base": 10790029.0, "taker_buy_quote": 92693.78478 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.00863, "high": 0.00863, "low": 0.00855, "close": 0.0086, "volume": 21618723.0, "close_time": 1763474399999, "quote_volume": 185850.35691, "trades": 1524, "taker_buy_base": 13283851.0, "taker_buy_quote": 114254.76423 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0086, "high": 0.00874, "low": 0.00858, "close": 0.00858, "volume": 30029158.0, "close_time": 1763477999999, "quote_volume": 260099.56391, "trades": 3010, "taker_buy_base": 15849578.0, "taker_buy_quote": 137408.02385 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.00858, "high": 0.00881, "low": 0.00853, "close": 0.00875, "volume": 43926804.0, "close_time": 1763481599999, "quote_volume": 382758.01923, "trades": 3306, "taker_buy_base": 22321848.0, "taker_buy_quote": 194805.92685 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.00875, "high": 0.00891, "low": 0.00873, "close": 0.00886, "volume": 29702672.0, "close_time": 1763485199999, "quote_volume": 262638.81943, "trades": 2347, "taker_buy_base": 16059169.0, "taker_buy_quote": 141907.98201 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.00885, "high": 0.00887, "low": 0.00874, "close": 0.00877, "volume": 31174741.0, "close_time": 1763488799999, "quote_volume": 273851.9038, "trades": 2381, "taker_buy_base": 10475789.0, "taker_buy_quote": 92079.62406 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.00877, "high": 0.00885, "low": 0.00876, "close": 0.00881, "volume": 17064821.0, "close_time": 1763492399999, "quote_volume": 150319.95484, "trades": 1110, "taker_buy_base": 8147867.0, "taker_buy_quote": 71811.20314 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.00881, "high": 0.00886, "low": 0.00879, "close": 0.00881, "volume": 7988923.0, "close_time": 1763495999999, "quote_volume": 70458.4071, "trades": 745, "taker_buy_base": 3201836.0, "taker_buy_quote": 28254.31661 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.00881, "high": 0.00883, "low": 0.00875, "close": 0.00877, "volume": 13502013.0, "close_time": 1763499599999, "quote_volume": 118584.9712, "trades": 678, "taker_buy_base": 9030528.0, "taker_buy_quote": 79294.08729 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.00876, "high": 0.00878, "low": 0.00863, "close": 0.00864, "volume": 10877280.0, "close_time": 1763503199999, "quote_volume": 94886.642, "trades": 836, "taker_buy_base": 2867917.0, "taker_buy_quote": 25006.24881 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.00864, "high": 0.00879, "low": 0.00863, "close": 0.00875, "volume": 13811577.0, "close_time": 1763506799999, "quote_volume": 120497.41542, "trades": 734, "taker_buy_base": 9368381.0, "taker_buy_quote": 81697.68806 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.00876, "high": 0.00876, "low": 0.00867, "close": 0.00869, "volume": 8830102.0, "close_time": 1763510399999, "quote_volume": 76817.16066, "trades": 440, "taker_buy_base": 1727844.0, "taker_buy_quote": 15026.30036 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.00869, "high": 0.00869, "low": 0.00856, "close": 0.00864, "volume": 18144953.0, "close_time": 1763513999999, "quote_volume": 156205.97696, "trades": 1585, "taker_buy_base": 9208602.0, "taker_buy_quote": 79241.77925 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.00864, "high": 0.0087, "low": 0.00859, "close": 0.00864, "volume": 17125891.0, "close_time": 1763517599999, "quote_volume": 148136.16375, "trades": 1528, "taker_buy_base": 9327102.0, "taker_buy_quote": 80731.02806 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.00865, "high": 0.00871, "low": 0.00863, "close": 0.00865, "volume": 7867702.0, "close_time": 1763521199999, "quote_volume": 68201.20436, "trades": 808, "taker_buy_base": 5832362.0, "taker_buy_quote": 50572.14171 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.00865, "high": 0.00867, "low": 0.00853, "close": 0.00855, "volume": 10244357.0, "close_time": 1763524799999, "quote_volume": 87912.58488, "trades": 933, "taker_buy_base": 5240657.0, "taker_buy_quote": 44948.64472 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.00855, "high": 0.00855, "low": 0.00849, "close": 0.00849, "volume": 17213350.0, "close_time": 1763528399999, "quote_volume": 146532.68852, "trades": 1243, "taker_buy_base": 6212956.0, "taker_buy_quote": 52906.01459 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.00849, "high": 0.0085, "low": 0.00829, "close": 0.00834, "volume": 33583680.0, "close_time": 1763531999999, "quote_volume": 281011.72578, "trades": 2147, "taker_buy_base": 16532325.0, "taker_buy_quote": 138454.60545 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.00835, "high": 0.00846, "low": 0.00832, "close": 0.00845, "volume": 22384738.0, "close_time": 1763535599999, "quote_volume": 187712.17621, "trades": 1749, "taker_buy_base": 10882354.0, "taker_buy_quote": 91298.2924 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.00844, "high": 0.00854, "low": 0.00843, "close": 0.00852, "volume": 17415738.0, "close_time": 1763539199999, "quote_volume": 147845.0698, "trades": 1154, "taker_buy_base": 11445002.0, "taker_buy_quote": 97150.29462 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.00851, "high": 0.00856, "low": 0.00847, "close": 0.00848, "volume": 38389080.0, "close_time": 1763542799999, "quote_volume": 326416.7486, "trades": 1641, "taker_buy_base": 15124401.0, "taker_buy_quote": 128696.11644 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.00849, "high": 0.00849, "low": 0.00842, "close": 0.00848, "volume": 19055360.0, "close_time": 1763546399999, "quote_volume": 161053.55385, "trades": 1321, "taker_buy_base": 10490513.0, "taker_buy_quote": 88688.13564 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.00848, "high": 0.00853, "low": 0.00845, "close": 0.00846, "volume": 11435886.0, "close_time": 1763549999999, "quote_volume": 97128.28115, "trades": 968, "taker_buy_base": 6268862.0, "taker_buy_quote": 53263.35684 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.00846, "high": 0.00846, "low": 0.00841, "close": 0.00842, "volume": 14240326.0, "close_time": 1763553599999, "quote_volume": 120127.03738, "trades": 764, "taker_buy_base": 7889591.0, "taker_buy_quote": 66550.99737 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.00842, "high": 0.00848, "low": 0.00841, "close": 0.00848, "volume": 15911613.0, "close_time": 1763557199999, "quote_volume": 134404.04669, "trades": 1089, "taker_buy_base": 9215013.0, "taker_buy_quote": 77855.91563 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.00847, "high": 0.00849, "low": 0.00838, "close": 0.00838, "volume": 14151440.0, "close_time": 1763560799999, "quote_volume": 119397.79107, "trades": 1206, "taker_buy_base": 6528906.0, "taker_buy_quote": 55147.62421 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.00839, "high": 0.00844, "low": 0.00828, "close": 0.00842, "volume": 51207577.0, "close_time": 1763564399999, "quote_volume": 429280.57214, "trades": 3117, "taker_buy_base": 28242478.0, "taker_buy_quote": 236929.72047 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.00842, "high": 0.00855, "low": 0.0082, "close": 0.00821, "volume": 74603543.0, "close_time": 1763567999999, "quote_volume": 622842.41328, "trades": 4504, "taker_buy_base": 36352756.0, "taker_buy_quote": 303920.77572 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.00821, "high": 0.0083, "low": 0.00811, "close": 0.00814, "volume": 64359123.0, "close_time": 1763571599999, "quote_volume": 526692.25086, "trades": 4342, "taker_buy_base": 33833486.0, "taker_buy_quote": 276913.24124 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.00815, "high": 0.0082, "low": 0.00803, "close": 0.00818, "volume": 46453011.0, "close_time": 1763575199999, "quote_volume": 377546.99383, "trades": 3926, "taker_buy_base": 24811959.0, "taker_buy_quote": 201778.26205 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.00817, "high": 0.0082, "low": 0.00799, "close": 0.00806, "volume": 50987279.0, "close_time": 1763578799999, "quote_volume": 410748.42795, "trades": 3815, "taker_buy_base": 20652258.0, "taker_buy_quote": 166584.81016 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.00806, "high": 0.00808, "low": 0.00798, "close": 0.00805, "volume": 24448705.0, "close_time": 1763582399999, "quote_volume": 196206.67563, "trades": 2340, "taker_buy_base": 12031126.0, "taker_buy_quote": 96588.78638 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.00805, "high": 0.00821, "low": 0.00803, "close": 0.00819, "volume": 40065263.0, "close_time": 1763585999999, "quote_volume": 325758.91028, "trades": 2139, "taker_buy_base": 19208667.0, "taker_buy_quote": 156280.52002 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.00819, "high": 0.00838, "low": 0.00817, "close": 0.00834, "volume": 52995530.0, "close_time": 1763589599999, "quote_volume": 438349.92928, "trades": 3351, "taker_buy_base": 31973773.0, "taker_buy_quote": 264210.92518 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.00835, "high": 0.00835, "low": 0.00825, "close": 0.00831, "volume": 21367533.0, "close_time": 1763593199999, "quote_volume": 177204.65604, "trades": 1154, "taker_buy_base": 10704558.0, "taker_buy_quote": 88805.67427 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.00831, "high": 0.0084, "low": 0.0083, "close": 0.00835, "volume": 38057399.0, "close_time": 1763596799999, "quote_volume": 318233.76201, "trades": 1309, "taker_buy_base": 18054227.0, "taker_buy_quote": 150873.21186 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.00835, "high": 0.00839, "low": 0.00831, "close": 0.00834, "volume": 12990890.0, "close_time": 1763600399999, "quote_volume": 108561.99475, "trades": 797, "taker_buy_base": 6330047.0, "taker_buy_quote": 52917.9771 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.00834, "high": 0.00842, "low": 0.00834, "close": 0.0084, "volume": 19456014.0, "close_time": 1763603999999, "quote_volume": 163190.40463, "trades": 1040, "taker_buy_base": 12233985.0, "taker_buy_quote": 102625.49028 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.00841, "high": 0.00847, "low": 0.0084, "close": 0.00844, "volume": 32020929.0, "close_time": 1763607599999, "quote_volume": 270012.31529, "trades": 1476, "taker_buy_base": 18022888.0, "taker_buy_quote": 152019.62471 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.00845, "high": 0.00845, "low": 0.00839, "close": 0.0084, "volume": 28165765.0, "close_time": 1763611199999, "quote_volume": 236998.31823, "trades": 910, "taker_buy_base": 11890887.0, "taker_buy_quote": 100028.22191 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.00841, "high": 0.00847, "low": 0.00836, "close": 0.00847, "volume": 21736812.0, "close_time": 1763614799999, "quote_volume": 182729.64531, "trades": 1034, "taker_buy_base": 13455431.0, "taker_buy_quote": 113212.17504 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.00847, "high": 0.00848, "low": 0.00841, "close": 0.00844, "volume": 26883420.0, "close_time": 1763618399999, "quote_volume": 227138.28162, "trades": 948, "taker_buy_base": 10588678.0, "taker_buy_quote": 89454.36879 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.00844, "high": 0.00847, "low": 0.00839, "close": 0.00843, "volume": 24324016.0, "close_time": 1763621999999, "quote_volume": 205298.9183, "trades": 952, "taker_buy_base": 12198579.0, "taker_buy_quote": 102982.06884 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.00844, "high": 0.00851, "low": 0.00842, "close": 0.0085, "volume": 22826541.0, "close_time": 1763625599999, "quote_volume": 193432.53575, "trades": 1046, "taker_buy_base": 14002989.0, "taker_buy_quote": 118669.85308 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0085, "high": 0.00853, "low": 0.00847, "close": 0.00851, "volume": 26650767.0, "close_time": 1763629199999, "quote_volume": 226721.85033, "trades": 901, "taker_buy_base": 13751991.0, "taker_buy_quote": 117042.53583 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.00851, "high": 0.00854, "low": 0.00846, "close": 0.00849, "volume": 30162992.0, "close_time": 1763632799999, "quote_volume": 256304.11952, "trades": 1197, "taker_buy_base": 18567583.0, "taker_buy_quote": 157762.3054 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0085, "high": 0.0085, "low": 0.00841, "close": 0.00847, "volume": 12909988.0, "close_time": 1763636399999, "quote_volume": 109240.03409, "trades": 820, "taker_buy_base": 3460070.0, "taker_buy_quote": 29275.42826 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.00847, "high": 0.00851, "low": 0.00842, "close": 0.00849, "volume": 18446275.0, "close_time": 1763639999999, "quote_volume": 156166.49707, "trades": 970, "taker_buy_base": 8878400.0, "taker_buy_quote": 75194.80392 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.00849, "high": 0.00869, "low": 0.00848, "close": 0.00867, "volume": 53249004.0, "close_time": 1763643599999, "quote_volume": 457495.15403, "trades": 2311, "taker_buy_base": 33493057.0, "taker_buy_quote": 287929.84635 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.00868, "high": 0.00873, "low": 0.00857, "close": 0.00862, "volume": 77428743.0, "close_time": 1763647199999, "quote_volume": 669487.74827, "trades": 4255, "taker_buy_base": 40034215.0, "taker_buy_quote": 346270.86015 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.00863, "high": 0.00874, "low": 0.00851, "close": 0.00868, "volume": 61908235.0, "close_time": 1763650799999, "quote_volume": 534466.21818, "trades": 4222, "taker_buy_base": 31124604.0, "taker_buy_quote": 269299.54198 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.00868, "high": 0.00869, "low": 0.00851, "close": 0.00853, "volume": 40922018.0, "close_time": 1763654399999, "quote_volume": 351764.08287, "trades": 3241, "taker_buy_base": 19378379.0, "taker_buy_quote": 166572.11211 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.00852, "high": 0.00853, "low": 0.00811, "close": 0.00817, "volume": 192760051.0, "close_time": 1763657999999, "quote_volume": 1596197.54087, "trades": 12803, "taker_buy_base": 81655693.0, "taker_buy_quote": 675405.09725 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.00816, "high": 0.00821, "low": 0.00793, "close": 0.008, "volume": 167737494.0, "close_time": 1763661599999, "quote_volume": 1346091.01707, "trades": 11130, "taker_buy_base": 65820160.0, "taker_buy_quote": 528345.72612 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.00799, "high": 0.00808, "low": 0.00792, "close": 0.00794, "volume": 78731109.0, "close_time": 1763665199999, "quote_volume": 629145.30451, "trades": 5242, "taker_buy_base": 37184388.0, "taker_buy_quote": 297220.97499 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.00794, "high": 0.0081, "low": 0.00784, "close": 0.00809, "volume": 59501266.0, "close_time": 1763668799999, "quote_volume": 474154.08522, "trades": 4308, "taker_buy_base": 33197724.0, "taker_buy_quote": 264821.50108 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.00808, "high": 0.00809, "low": 0.00797, "close": 0.00801, "volume": 42115424.0, "close_time": 1763672399999, "quote_volume": 337977.62577, "trades": 2789, "taker_buy_base": 15540565.0, "taker_buy_quote": 124683.02344 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.00801, "high": 0.0082, "low": 0.008, "close": 0.00813, "volume": 27114890.0, "close_time": 1763675999999, "quote_volume": 220246.09988, "trades": 2333, "taker_buy_base": 13313780.0, "taker_buy_quote": 108209.73259 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.00814, "high": 0.00831, "low": 0.00814, "close": 0.00824, "volume": 35451229.0, "close_time": 1763679599999, "quote_volume": 292577.65883, "trades": 2020, "taker_buy_base": 15239159.0, "taker_buy_quote": 125699.5947 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.00824, "high": 0.00824, "low": 0.00799, "close": 0.00803, "volume": 68602986.0, "close_time": 1763683199999, "quote_volume": 554359.0979, "trades": 2123, "taker_buy_base": 24933876.0, "taker_buy_quote": 201680.02084 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.00804, "high": 0.00817, "low": 0.00802, "close": 0.00815, "volume": 47432602.0, "close_time": 1763686799999, "quote_volume": 384034.52054, "trades": 3118, "taker_buy_base": 24160160.0, "taker_buy_quote": 195637.4005 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.00816, "high": 0.00827, "low": 0.00814, "close": 0.00823, "volume": 36947068.0, "close_time": 1763690399999, "quote_volume": 303257.38827, "trades": 2372, "taker_buy_base": 22141759.0, "taker_buy_quote": 181819.4568 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.00822, "high": 0.00824, "low": 0.00795, "close": 0.00798, "volume": 78180736.0, "close_time": 1763693999999, "quote_volume": 634539.44087, "trades": 4062, "taker_buy_base": 26047770.0, "taker_buy_quote": 211674.6882 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.00798, "high": 0.00815, "low": 0.00798, "close": 0.00807, "volume": 59320566.0, "close_time": 1763697599999, "quote_volume": 478283.92109, "trades": 3538, "taker_buy_base": 31457906.0, "taker_buy_quote": 253655.54792 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.00807, "high": 0.00808, "low": 0.00791, "close": 0.00805, "volume": 58006344.0, "close_time": 1763701199999, "quote_volume": 463572.94106, "trades": 3326, "taker_buy_base": 26298332.0, "taker_buy_quote": 210441.99273 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.00805, "high": 0.0081, "low": 0.00793, "close": 0.00794, "volume": 34183221.0, "close_time": 1763704799999, "quote_volume": 273992.29945, "trades": 2594, "taker_buy_base": 16418162.0, "taker_buy_quote": 131760.86064 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.00795, "high": 0.00801, "low": 0.00792, "close": 0.00795, "volume": 31574004.0, "close_time": 1763708399999, "quote_volume": 251361.17256, "trades": 2646, "taker_buy_base": 15802541.0, "taker_buy_quote": 125848.70725 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.00795, "high": 0.00798, "low": 0.007, "close": 0.00752, "volume": 452719017.0, "close_time": 1763711999999, "quote_volume": 3384632.05575, "trades": 15945, "taker_buy_base": 221672224.0, "taker_buy_quote": 1651189.30164 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.00752, "high": 0.00769, "low": 0.00748, "close": 0.00758, "volume": 118887715.0, "close_time": 1763715599999, "quote_volume": 903003.12813, "trades": 6246, "taker_buy_base": 55982711.0, "taker_buy_quote": 425029.21267 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.00759, "high": 0.00765, "low": 0.00741, "close": 0.00743, "volume": 63198638.0, "close_time": 1763719199999, "quote_volume": 474657.30905, "trades": 4216, "taker_buy_base": 24812703.0, "taker_buy_quote": 186541.30933 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.00743, "high": 0.00754, "low": 0.00739, "close": 0.00742, "volume": 83349932.0, "close_time": 1763722799999, "quote_volume": 621759.98325, "trades": 4549, "taker_buy_base": 37720289.0, "taker_buy_quote": 281419.42411 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.00741, "high": 0.00749, "low": 0.00731, "close": 0.00734, "volume": 55890086.0, "close_time": 1763726399999, "quote_volume": 413943.17605, "trades": 3122, "taker_buy_base": 25461671.0, "taker_buy_quote": 188727.74437 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.00735, "high": 0.00757, "low": 0.0072, "close": 0.00749, "volume": 180524040.0, "close_time": 1763729999999, "quote_volume": 1330680.02153, "trades": 10338, "taker_buy_base": 79476896.0, "taker_buy_quote": 586861.37728 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.00749, "high": 0.00757, "low": 0.00743, "close": 0.00751, "volume": 56605507.0, "close_time": 1763733599999, "quote_volume": 424846.49657, "trades": 4018, "taker_buy_base": 26486973.0, "taker_buy_quote": 198809.96818 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.00751, "high": 0.00767, "low": 0.00745, "close": 0.00763, "volume": 131976222.0, "close_time": 1763737199999, "quote_volume": 999824.722, "trades": 4627, "taker_buy_base": 47229740.0, "taker_buy_quote": 357817.73648 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.00763, "high": 0.00764, "low": 0.0074, "close": 0.00746, "volume": 47554323.0, "close_time": 1763740799999, "quote_volume": 357134.85538, "trades": 1945, "taker_buy_base": 20354622.0, "taker_buy_quote": 152863.65263 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.00745, "high": 0.00768, "low": 0.00735, "close": 0.00766, "volume": 107087512.0, "close_time": 1763744399999, "quote_volume": 800724.21722, "trades": 3815, "taker_buy_base": 45707830.0, "taker_buy_quote": 341268.65458 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.00767, "high": 0.00777, "low": 0.00765, "close": 0.00768, "volume": 43512240.0, "close_time": 1763747999999, "quote_volume": 335748.85737, "trades": 3019, "taker_buy_base": 22540958.0, "taker_buy_quote": 174104.80807 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.00769, "high": 0.00779, "low": 0.00752, "close": 0.00774, "volume": 68220221.0, "close_time": 1763751599999, "quote_volume": 521740.92712, "trades": 3944, "taker_buy_base": 35743876.0, "taker_buy_quote": 273186.97856 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.00774, "high": 0.00778, "low": 0.00762, "close": 0.00766, "volume": 28615337.0, "close_time": 1763755199999, "quote_volume": 220651.10223, "trades": 2042, "taker_buy_base": 10932770.0, "taker_buy_quote": 84258.54846 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.00765, "high": 0.00766, "low": 0.00749, "close": 0.00754, "volume": 50636254.0, "close_time": 1763758799999, "quote_volume": 382945.6384, "trades": 3691, "taker_buy_base": 24478602.0, "taker_buy_quote": 185131.07814 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.00754, "high": 0.00769, "low": 0.00747, "close": 0.00763, "volume": 36831500.0, "close_time": 1763762399999, "quote_volume": 279365.35063, "trades": 2845, "taker_buy_base": 15972338.0, "taker_buy_quote": 121303.09826 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.00764, "high": 0.00765, "low": 0.00738, "close": 0.00739, "volume": 36629196.0, "close_time": 1763765999999, "quote_volume": 274837.58655, "trades": 1958, "taker_buy_base": 14889810.0, "taker_buy_quote": 111782.29362 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.00738, "high": 0.0076, "low": 0.00729, "close": 0.00758, "volume": 46024294.0, "close_time": 1763769599999, "quote_volume": 343913.566, "trades": 2491, "taker_buy_base": 26737819.0, "taker_buy_quote": 200243.63307 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.00758, "high": 0.00761, "low": 0.00752, "close": 0.00757, "volume": 29816782.0, "close_time": 1763773199999, "quote_volume": 225300.93303, "trades": 2228, "taker_buy_base": 17486625.0, "taker_buy_quote": 132136.96968 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.00757, "high": 0.00761, "low": 0.00755, "close": 0.00758, "volume": 14981835.0, "close_time": 1763776799999, "quote_volume": 113592.74856, "trades": 1511, "taker_buy_base": 6784590.0, "taker_buy_quote": 51475.97291 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.00758, "high": 0.00759, "low": 0.00748, "close": 0.00754, "volume": 10191292.0, "close_time": 1763780399999, "quote_volume": 76803.22618, "trades": 1124, "taker_buy_base": 4066433.0, "taker_buy_quote": 30660.66826 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.00753, "high": 0.00759, "low": 0.00748, "close": 0.00749, "volume": 13304898.0, "close_time": 1763783999999, "quote_volume": 100283.87837, "trades": 1306, "taker_buy_base": 6101554.0, "taker_buy_quote": 46029.6037 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.00749, "high": 0.00749, "low": 0.00733, "close": 0.00745, "volume": 36297995.0, "close_time": 1763787599999, "quote_volume": 268839.05016, "trades": 2828, "taker_buy_base": 15583724.0, "taker_buy_quote": 115386.50425 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.00744, "high": 0.00746, "low": 0.0073, "close": 0.00737, "volume": 30897724.0, "close_time": 1763791199999, "quote_volume": 227637.66352, "trades": 2254, "taker_buy_base": 12988127.0, "taker_buy_quote": 95778.71993 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.00737, "high": 0.0075, "low": 0.00731, "close": 0.00746, "volume": 26688867.0, "close_time": 1763794799999, "quote_volume": 197895.29221, "trades": 2318, "taker_buy_base": 13328084.0, "taker_buy_quote": 98756.78596 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.00746, "high": 0.0075, "low": 0.00742, "close": 0.00748, "volume": 14794894.0, "close_time": 1763798399999, "quote_volume": 110410.56684, "trades": 1312, "taker_buy_base": 6771369.0, "taker_buy_quote": 50546.87903 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.00748, "high": 0.00749, "low": 0.00729, "close": 0.00735, "volume": 42759684.0, "close_time": 1763801999999, "quote_volume": 315230.5075, "trades": 2189, "taker_buy_base": 18903821.0, "taker_buy_quote": 139268.07167 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.00735, "high": 0.00747, "low": 0.00732, "close": 0.00742, "volume": 42112743.0, "close_time": 1763805599999, "quote_volume": 311770.70254, "trades": 2190, "taker_buy_base": 24608931.0, "taker_buy_quote": 182150.73961 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.00743, "high": 0.00746, "low": 0.00733, "close": 0.00737, "volume": 29854535.0, "close_time": 1763809199999, "quote_volume": 220639.69023, "trades": 1522, "taker_buy_base": 13932866.0, "taker_buy_quote": 102940.51561 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.00737, "high": 0.00749, "low": 0.00736, "close": 0.00744, "volume": 34799668.0, "close_time": 1763812799999, "quote_volume": 258509.04179, "trades": 1641, "taker_buy_base": 16527733.0, "taker_buy_quote": 122735.9324 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.00744, "high": 0.00744, "low": 0.00732, "close": 0.00735, "volume": 30582308.0, "close_time": 1763816399999, "quote_volume": 225115.5896, "trades": 1628, "taker_buy_base": 12936644.0, "taker_buy_quote": 95227.32115 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.00735, "high": 0.00738, "low": 0.00728, "close": 0.00734, "volume": 38535949.0, "close_time": 1763819999999, "quote_volume": 282351.71074, "trades": 2107, "taker_buy_base": 15704127.0, "taker_buy_quote": 115164.67435 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.00735, "high": 0.00749, "low": 0.00735, "close": 0.00746, "volume": 60134885.0, "close_time": 1763823599999, "quote_volume": 446825.06438, "trades": 3021, "taker_buy_base": 27900605.0, "taker_buy_quote": 207277.41811 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.00746, "high": 0.00747, "low": 0.00734, "close": 0.0074, "volume": 27376096.0, "close_time": 1763827199999, "quote_volume": 202847.67366, "trades": 1707, "taker_buy_base": 11314036.0, "taker_buy_quote": 83851.25074 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.00739, "high": 0.00751, "low": 0.00738, "close": 0.00748, "volume": 37628129.0, "close_time": 1763830799999, "quote_volume": 280592.27828, "trades": 1723, "taker_buy_base": 18567808.0, "taker_buy_quote": 138523.27364 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.00747, "high": 0.00748, "low": 0.00741, "close": 0.00743, "volume": 26691769.0, "close_time": 1763834399999, "quote_volume": 198595.24033, "trades": 1321, "taker_buy_base": 12178896.0, "taker_buy_quote": 90637.25708 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.00743, "high": 0.00744, "low": 0.00737, "close": 0.00742, "volume": 23462486.0, "close_time": 1763837999999, "quote_volume": 173921.35513, "trades": 1136, "taker_buy_base": 11382486.0, "taker_buy_quote": 84402.52975 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.00742, "high": 0.00747, "low": 0.00739, "close": 0.00741, "volume": 20529516.0, "close_time": 1763841599999, "quote_volume": 152369.7346, "trades": 1005, "taker_buy_base": 12767239.0, "taker_buy_quote": 94734.05568 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.00741, "high": 0.00745, "low": 0.00734, "close": 0.00738, "volume": 23582593.0, "close_time": 1763845199999, "quote_volume": 174591.90015, "trades": 1277, "taker_buy_base": 12201880.0, "taker_buy_quote": 90334.77784 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.00737, "high": 0.00742, "low": 0.00736, "close": 0.00741, "volume": 17642122.0, "close_time": 1763848799999, "quote_volume": 130430.7552, "trades": 1015, "taker_buy_base": 8291476.0, "taker_buy_quote": 61331.68117 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.00741, "high": 0.00757, "low": 0.00738, "close": 0.00752, "volume": 40841224.0, "close_time": 1763852399999, "quote_volume": 304229.84783, "trades": 1370, "taker_buy_base": 22277833.0, "taker_buy_quote": 165903.64521 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.00751, "high": 0.00752, "low": 0.00741, "close": 0.00741, "volume": 20434771.0, "close_time": 1763855999999, "quote_volume": 152205.99913, "trades": 737, "taker_buy_base": 6971859.0, "taker_buy_quote": 51987.78101 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.00742, "high": 0.00745, "low": 0.00736, "close": 0.0074, "volume": 23872985.0, "close_time": 1763859599999, "quote_volume": 176754.7591, "trades": 1272, "taker_buy_base": 11855685.0, "taker_buy_quote": 87805.00021 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0074, "high": 0.00753, "low": 0.00739, "close": 0.00749, "volume": 15768021.0, "close_time": 1763863199999, "quote_volume": 117754.14783, "trades": 1250, "taker_buy_base": 7802576.0, "taker_buy_quote": 58265.22343 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.00749, "high": 0.00756, "low": 0.00747, "close": 0.00753, "volume": 16615783.0, "close_time": 1763866799999, "quote_volume": 124862.7207, "trades": 1293, "taker_buy_base": 8880029.0, "taker_buy_quote": 66756.261 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.00753, "high": 0.00754, "low": 0.00746, "close": 0.00752, "volume": 12461399.0, "close_time": 1763870399999, "quote_volume": 93550.55189, "trades": 840, "taker_buy_base": 4671536.0, "taker_buy_quote": 35041.24856 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.00752, "high": 0.00761, "low": 0.00751, "close": 0.00759, "volume": 29867086.0, "close_time": 1763873999999, "quote_volume": 226134.38167, "trades": 1380, "taker_buy_base": 17649188.0, "taker_buy_quote": 133672.22728 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.00758, "high": 0.00759, "low": 0.00754, "close": 0.00757, "volume": 20277891.0, "close_time": 1763877599999, "quote_volume": 153471.21912, "trades": 946, "taker_buy_base": 8134594.0, "taker_buy_quote": 61584.60709 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.00757, "high": 0.0076, "low": 0.0075, "close": 0.00752, "volume": 16570131.0, "close_time": 1763881199999, "quote_volume": 124906.90444, "trades": 882, "taker_buy_base": 7089755.0, "taker_buy_quote": 53442.18676 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.00752, "high": 0.00752, "low": 0.00743, "close": 0.00751, "volume": 15349664.0, "close_time": 1763884799999, "quote_volume": 114844.08817, "trades": 974, "taker_buy_base": 6085011.0, "taker_buy_quote": 45547.98099 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.00751, "high": 0.00753, "low": 0.00749, "close": 0.00753, "volume": 23734895.0, "close_time": 1763888399999, "quote_volume": 178443.1831, "trades": 772, "taker_buy_base": 13293419.0, "taker_buy_quote": 99942.77227 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.00753, "high": 0.00758, "low": 0.00751, "close": 0.00753, "volume": 17312979.0, "close_time": 1763891999999, "quote_volume": 130589.15777, "trades": 952, "taker_buy_base": 8581725.0, "taker_buy_quote": 64734.43171 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.00753, "high": 0.00756, "low": 0.00751, "close": 0.00752, "volume": 18912206.0, "close_time": 1763895599999, "quote_volume": 142365.09976, "trades": 824, "taker_buy_base": 9551931.0, "taker_buy_quote": 71916.86157 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.00752, "high": 0.00754, "low": 0.00745, "close": 0.00753, "volume": 28090849.0, "close_time": 1763899199999, "quote_volume": 210454.53638, "trades": 1242, "taker_buy_base": 11288825.0, "taker_buy_quote": 84592.74058 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.00753, "high": 0.0076, "low": 0.00753, "close": 0.00754, "volume": 26672944.0, "close_time": 1763902799999, "quote_volume": 201622.0344, "trades": 1239, "taker_buy_base": 10913626.0, "taker_buy_quote": 82523.80619 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.00754, "high": 0.00757, "low": 0.0075, "close": 0.00755, "volume": 14105799.0, "close_time": 1763906399999, "quote_volume": 106269.18379, "trades": 916, "taker_buy_base": 6434742.0, "taker_buy_quote": 48482.66544 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.00756, "high": 0.00759, "low": 0.00746, "close": 0.00747, "volume": 32299847.0, "close_time": 1763909999999, "quote_volume": 242929.11234, "trades": 1422, "taker_buy_base": 10811153.0, "taker_buy_quote": 81274.11725 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.00747, "high": 0.00756, "low": 0.00744, "close": 0.00754, "volume": 18266988.0, "close_time": 1763913599999, "quote_volume": 137179.13886, "trades": 1127, "taker_buy_base": 10816923.0, "taker_buy_quote": 81293.87211 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.00754, "high": 0.00757, "low": 0.00747, "close": 0.00747, "volume": 29302068.0, "close_time": 1763917199999, "quote_volume": 220757.97044, "trades": 1250, "taker_buy_base": 13151227.0, "taker_buy_quote": 99248.43149 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.00748, "high": 0.0075, "low": 0.00744, "close": 0.00747, "volume": 37660198.0, "close_time": 1763920799999, "quote_volume": 281290.93425, "trades": 1522, "taker_buy_base": 16534983.0, "taker_buy_quote": 123530.10634 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.00747, "high": 0.00755, "low": 0.00747, "close": 0.0075, "volume": 30762800.0, "close_time": 1763924399999, "quote_volume": 231001.9691, "trades": 1276, "taker_buy_base": 16391353.0, "taker_buy_quote": 123147.32845 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.00751, "high": 0.00759, "low": 0.00749, "close": 0.00754, "volume": 39354837.0, "close_time": 1763927999999, "quote_volume": 297111.80761, "trades": 1126, "taker_buy_base": 14474173.0, "taker_buy_quote": 109285.24425 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.00754, "high": 0.00755, "low": 0.0075, "close": 0.00752, "volume": 29196431.0, "close_time": 1763931599999, "quote_volume": 219803.17074, "trades": 1091, "taker_buy_base": 15086632.0, "taker_buy_quote": 113608.35942 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.00751, "high": 0.00758, "low": 0.00749, "close": 0.00757, "volume": 34659542.0, "close_time": 1763935199999, "quote_volume": 260910.64278, "trades": 1074, "taker_buy_base": 22262686.0, "taker_buy_quote": 167643.2194 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.00757, "high": 0.00757, "low": 0.0075, "close": 0.00752, "volume": 31848218.0, "close_time": 1763938799999, "quote_volume": 239762.42058, "trades": 820, "taker_buy_base": 13116960.0, "taker_buy_quote": 98749.40317 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.00753, "high": 0.00753, "low": 0.0074, "close": 0.00742, "volume": 32776661.0, "close_time": 1763942399999, "quote_volume": 243938.11228, "trades": 1404, "taker_buy_base": 14272793.0, "taker_buy_quote": 106288.01266 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.00741, "high": 0.00746, "low": 0.00734, "close": 0.00741, "volume": 37907563.0, "close_time": 1763945999999, "quote_volume": 280193.75035, "trades": 1964, "taker_buy_base": 17466418.0, "taker_buy_quote": 129106.19031 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.0074, "high": 0.00747, "low": 0.00737, "close": 0.00746, "volume": 29838166.0, "close_time": 1763949599999, "quote_volume": 220911.45445, "trades": 1695, "taker_buy_base": 15792375.0, "taker_buy_quote": 116921.41372 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.00745, "high": 0.00765, "low": 0.00744, "close": 0.00757, "volume": 57082673.0, "close_time": 1763953199999, "quote_volume": 431063.42703, "trades": 2619, "taker_buy_base": 29875889.0, "taker_buy_quote": 225376.65547 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.00757, "high": 0.00765, "low": 0.00754, "close": 0.00757, "volume": 28284223.0, "close_time": 1763956799999, "quote_volume": 214360.5062, "trades": 1329, "taker_buy_base": 10299403.0, "taker_buy_quote": 78115.3695 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.00757, "high": 0.0076, "low": 0.00745, "close": 0.00749, "volume": 21977918.0, "close_time": 1763960399999, "quote_volume": 165254.22743, "trades": 1333, "taker_buy_base": 10111494.0, "taker_buy_quote": 76025.12059 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.00749, "high": 0.00766, "low": 0.00748, "close": 0.00759, "volume": 26842268.0, "close_time": 1763963999999, "quote_volume": 203576.31479, "trades": 1908, "taker_buy_base": 15230172.0, "taker_buy_quote": 115457.44815 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.00759, "high": 0.0076, "low": 0.00748, "close": 0.00753, "volume": 114920157.0, "close_time": 1763967599999, "quote_volume": 868271.18944, "trades": 3659, "taker_buy_base": 70315342.0, "taker_buy_quote": 531675.16939 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.00753, "high": 0.00753, "low": 0.00745, "close": 0.00746, "volume": 71734814.0, "close_time": 1763971199999, "quote_volume": 537576.19723, "trades": 2189, "taker_buy_base": 39612134.0, "taker_buy_quote": 296831.18462 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.00746, "high": 0.00749, "low": 0.00744, "close": 0.00748, "volume": 26682404.0, "close_time": 1763974799999, "quote_volume": 198940.50525, "trades": 1946, "taker_buy_base": 14189576.0, "taker_buy_quote": 105820.21411 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.00748, "high": 0.00748, "low": 0.00732, "close": 0.00733, "volume": 37031123.0, "close_time": 1763978399999, "quote_volume": 272567.24968, "trades": 1864, "taker_buy_base": 16361706.0, "taker_buy_quote": 120405.08908 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.00734, "high": 0.00737, "low": 0.00732, "close": 0.00733, "volume": 27728072.0, "close_time": 1763981999999, "quote_volume": 203621.95071, "trades": 1359, "taker_buy_base": 11457986.0, "taker_buy_quote": 84141.8113 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.00733, "high": 0.00739, "low": 0.0073, "close": 0.00738, "volume": 24017133.0, "close_time": 1763985599999, "quote_volume": 176414.05759, "trades": 1326, "taker_buy_base": 11760922.0, "taker_buy_quote": 86397.58593 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.00738, "high": 0.00739, "low": 0.00731, "close": 0.00733, "volume": 21946869.0, "close_time": 1763989199999, "quote_volume": 161504.06569, "trades": 1201, "taker_buy_base": 10517935.0, "taker_buy_quote": 77415.70824 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.00733, "high": 0.00742, "low": 0.00733, "close": 0.00735, "volume": 37902983.0, "close_time": 1763992799999, "quote_volume": 280409.56903, "trades": 1753, "taker_buy_base": 14360523.0, "taker_buy_quote": 106225.25572 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.00735, "high": 0.00747, "low": 0.00728, "close": 0.00743, "volume": 87284855.0, "close_time": 1763996399999, "quote_volume": 643075.66396, "trades": 4297, "taker_buy_base": 43001311.0, "taker_buy_quote": 317132.947 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.00743, "high": 0.00753, "low": 0.00739, "close": 0.0075, "volume": 54554835.0, "close_time": 1763999999999, "quote_volume": 406499.53291, "trades": 3440, "taker_buy_base": 26478908.0, "taker_buy_quote": 197301.88837 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0075, "high": 0.0076, "low": 0.0075, "close": 0.00757, "volume": 39394209.0, "close_time": 1764003599999, "quote_volume": 297886.45667, "trades": 2177, "taker_buy_base": 22351265.0, "taker_buy_quote": 169092.86928 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.00757, "high": 0.0078, "low": 0.00757, "close": 0.00779, "volume": 59222579.0, "close_time": 1764007199999, "quote_volume": 453306.25259, "trades": 3454, "taker_buy_base": 35114747.0, "taker_buy_quote": 268560.49154 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.00779, "high": 0.00787, "low": 0.00776, "close": 0.00777, "volume": 43280468.0, "close_time": 1764010799999, "quote_volume": 337997.86655, "trades": 3076, "taker_buy_base": 17659619.0, "taker_buy_quote": 137996.17772 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.00777, "high": 0.0078, "low": 0.00773, "close": 0.00774, "volume": 27745554.0, "close_time": 1764014399999, "quote_volume": 215454.52654, "trades": 1390, "taker_buy_base": 16826091.0, "taker_buy_quote": 130664.63918 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.00774, "high": 0.00786, "low": 0.00774, "close": 0.00782, "volume": 29353727.0, "close_time": 1764017999999, "quote_volume": 229215.22116, "trades": 1866, "taker_buy_base": 13341837.0, "taker_buy_quote": 104155.13854 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.00783, "high": 0.00785, "low": 0.00775, "close": 0.00778, "volume": 17838874.0, "close_time": 1764021599999, "quote_volume": 139127.72995, "trades": 1441, "taker_buy_base": 7710348.0, "taker_buy_quote": 60106.24065 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.00777, "high": 0.00783, "low": 0.0077, "close": 0.00775, "volume": 12142425.0, "close_time": 1764025199999, "quote_volume": 94177.70889, "trades": 894, "taker_buy_base": 5247321.0, "taker_buy_quote": 40769.06474 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.00776, "high": 0.00776, "low": 0.0077, "close": 0.00772, "volume": 8461054.0, "close_time": 1764028799999, "quote_volume": 65464.36254, "trades": 459, "taker_buy_base": 2820473.0, "taker_buy_quote": 21824.52493 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.00771, "high": 0.00774, "low": 0.00767, "close": 0.00772, "volume": 14566892.0, "close_time": 1764032399999, "quote_volume": 112311.15654, "trades": 849, "taker_buy_base": 7788704.0, "taker_buy_quote": 60073.91481 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.00773, "high": 0.00776, "low": 0.00768, "close": 0.00768, "volume": 10357054.0, "close_time": 1764035999999, "quote_volume": 80044.95933, "trades": 856, "taker_buy_base": 6628755.0, "taker_buy_quote": 51246.51205 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.00768, "high": 0.00771, "low": 0.00763, "close": 0.00771, "volume": 13826103.0, "close_time": 1764039599999, "quote_volume": 106084.24332, "trades": 876, "taker_buy_base": 8961251.0, "taker_buy_quote": 68745.39964 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.00771, "high": 0.00773, "low": 0.00767, "close": 0.00769, "volume": 16220618.0, "close_time": 1764043199999, "quote_volume": 124772.06319, "trades": 572, "taker_buy_base": 9324502.0, "taker_buy_quote": 71704.565 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.00769, "high": 0.00773, "low": 0.00766, "close": 0.0077, "volume": 8268056.0, "close_time": 1764046799999, "quote_volume": 63625.2568, "trades": 566, "taker_buy_base": 4518012.0, "taker_buy_quote": 34772.45251 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0077, "high": 0.00772, "low": 0.00766, "close": 0.00769, "volume": 5603744.0, "close_time": 1764050399999, "quote_volume": 43115.35404, "trades": 408, "taker_buy_base": 2745826.0, "taker_buy_quote": 21132.32616 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.00768, "high": 0.00769, "low": 0.0076, "close": 0.00765, "volume": 14672982.0, "close_time": 1764053999999, "quote_volume": 111969.53996, "trades": 532, "taker_buy_base": 5080413.0, "taker_buy_quote": 38809.15118 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.00765, "high": 0.00769, "low": 0.00762, "close": 0.00762, "volume": 14205535.0, "close_time": 1764057599999, "quote_volume": 108734.04717, "trades": 683, "taker_buy_base": 8911378.0, "taker_buy_quote": 68232.92125 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.00763, "high": 0.0077, "low": 0.00762, "close": 0.00763, "volume": 21788979.0, "close_time": 1764061199999, "quote_volume": 166904.4289, "trades": 779, "taker_buy_base": 8480727.0, "taker_buy_quote": 64972.62526 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.00763, "high": 0.00769, "low": 0.00759, "close": 0.00769, "volume": 15932117.0, "close_time": 1764064799999, "quote_volume": 121509.83863, "trades": 683, "taker_buy_base": 8877687.0, "taker_buy_quote": 67725.64034 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.00768, "high": 0.00769, "low": 0.00764, "close": 0.00768, "volume": 15399503.0, "close_time": 1764068399999, "quote_volume": 118136.5599, "trades": 523, "taker_buy_base": 8620202.0, "taker_buy_quote": 66130.2345 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.00768, "high": 0.00768, "low": 0.00763, "close": 0.00764, "volume": 12028866.0, "close_time": 1764071999999, "quote_volume": 92047.88581, "trades": 537, "taker_buy_base": 5355380.0, "taker_buy_quote": 40992.52577 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.00765, "high": 0.00776, "low": 0.00762, "close": 0.00771, "volume": 23435020.0, "close_time": 1764075599999, "quote_volume": 180425.78487, "trades": 1017, "taker_buy_base": 11436498.0, "taker_buy_quote": 88069.62571 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.0077, "high": 0.00775, "low": 0.00763, "close": 0.00765, "volume": 41254763.0, "close_time": 1764079199999, "quote_volume": 316899.46161, "trades": 1326, "taker_buy_base": 16353781.0, "taker_buy_quote": 125598.78992 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.00765, "high": 0.00771, "low": 0.00754, "close": 0.00764, "volume": 83350796.0, "close_time": 1764082799999, "quote_volume": 635274.42393, "trades": 3327, "taker_buy_base": 38684209.0, "taker_buy_quote": 294711.16062 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.00764, "high": 0.00774, "low": 0.00756, "close": 0.00769, "volume": 40694192.0, "close_time": 1764086399999, "quote_volume": 310511.01358, "trades": 1787, "taker_buy_base": 20134879.0, "taker_buy_quote": 153502.99438 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.00769, "high": 0.0078, "low": 0.00768, "close": 0.00776, "volume": 25751284.0, "close_time": 1764089999999, "quote_volume": 199225.51099, "trades": 1149, "taker_buy_base": 12823646.0, "taker_buy_quote": 99281.08675 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.00776, "high": 0.00786, "low": 0.00773, "close": 0.00781, "volume": 25217954.0, "close_time": 1764093599999, "quote_volume": 196883.68997, "trades": 1071, "taker_buy_base": 12802060.0, "taker_buy_quote": 100012.74965 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.00781, "high": 0.00789, "low": 0.00777, "close": 0.00777, "volume": 26046731.0, "close_time": 1764097199999, "quote_volume": 204051.95619, "trades": 931, "taker_buy_base": 10485892.0, "taker_buy_quote": 82250.38016 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.00778, "high": 0.00779, "low": 0.00762, "close": 0.00776, "volume": 15384364.0, "close_time": 1764100799999, "quote_volume": 118656.75513, "trades": 840, "taker_buy_base": 5037172.0, "taker_buy_quote": 38876.20823 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.00776, "high": 0.00783, "low": 0.00775, "close": 0.00779, "volume": 11266044.0, "close_time": 1764104399999, "quote_volume": 87762.86026, "trades": 688, "taker_buy_base": 4351590.0, "taker_buy_quote": 33878.33773 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.0078, "high": 0.00782, "low": 0.00776, "close": 0.00777, "volume": 8612921.0, "close_time": 1764107999999, "quote_volume": 67052.76714, "trades": 476, "taker_buy_base": 2217590.0, "taker_buy_quote": 17282.33592 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.00776, "high": 0.00786, "low": 0.00768, "close": 0.00784, "volume": 15854371.0, "close_time": 1764111599999, "quote_volume": 122982.36551, "trades": 751, "taker_buy_base": 6394140.0, "taker_buy_quote": 49710.6012 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.00784, "high": 0.00789, "low": 0.0078, "close": 0.00781, "volume": 15677807.0, "close_time": 1764115199999, "quote_volume": 123043.33564, "trades": 719, "taker_buy_base": 6927280.0, "taker_buy_quote": 54352.4254 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.00781, "high": 0.00784, "low": 0.00778, "close": 0.00779, "volume": 9231098.0, "close_time": 1764118799999, "quote_volume": 72136.62747, "trades": 498, "taker_buy_base": 4683157.0, "taker_buy_quote": 36602.72572 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.00779, "high": 0.00783, "low": 0.00775, "close": 0.00779, "volume": 9649968.0, "close_time": 1764122399999, "quote_volume": 75092.17161, "trades": 517, "taker_buy_base": 5407016.0, "taker_buy_quote": 42096.10288 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.0078, "high": 0.0078, "low": 0.00775, "close": 0.00777, "volume": 4007195.0, "close_time": 1764125999999, "quote_volume": 31164.74963, "trades": 341, "taker_buy_base": 2063561.0, "taker_buy_quote": 16069.03516 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.00776, "high": 0.00777, "low": 0.00768, "close": 0.0077, "volume": 6563635.0, "close_time": 1764129599999, "quote_volume": 50678.0867, "trades": 432, "taker_buy_base": 2173128.0, "taker_buy_quote": 16791.78803 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0077, "high": 0.00771, "low": 0.00767, "close": 0.00768, "volume": 5264473.0, "close_time": 1764133199999, "quote_volume": 40500.35529, "trades": 346, "taker_buy_base": 3298301.0, "taker_buy_quote": 25375.5471 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.00768, "high": 0.00776, "low": 0.00767, "close": 0.00774, "volume": 7657941.0, "close_time": 1764136799999, "quote_volume": 59096.53903, "trades": 431, "taker_buy_base": 4303613.0, "taker_buy_quote": 33223.15637 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.00774, "high": 0.00778, "low": 0.00772, "close": 0.00777, "volume": 8732142.0, "close_time": 1764140399999, "quote_volume": 67704.41006, "trades": 416, "taker_buy_base": 3396574.0, "taker_buy_quote": 26340.87223 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.00776, "high": 0.00777, "low": 0.00773, "close": 0.00775, "volume": 7893497.0, "close_time": 1764143999999, "quote_volume": 61174.47955, "trades": 408, "taker_buy_base": 3962732.0, "taker_buy_quote": 30718.77946 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.00776, "high": 0.00776, "low": 0.00768, "close": 0.00768, "volume": 9608233.0, "close_time": 1764147599999, "quote_volume": 74264.56591, "trades": 458, "taker_buy_base": 4525571.0, "taker_buy_quote": 34984.71132 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.00769, "high": 0.0077, "low": 0.0076, "close": 0.00765, "volume": 24504390.0, "close_time": 1764151199999, "quote_volume": 187271.41988, "trades": 1127, "taker_buy_base": 13670151.0, "taker_buy_quote": 104452.95564 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.00765, "high": 0.0077, "low": 0.00762, "close": 0.00765, "volume": 48540481.0, "close_time": 1764154799999, "quote_volume": 371895.81795, "trades": 1161, "taker_buy_base": 33462091.0, "taker_buy_quote": 256498.25738 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.00764, "high": 0.00765, "low": 0.00757, "close": 0.00759, "volume": 12536238.0, "close_time": 1764158399999, "quote_volume": 95373.69134, "trades": 531, "taker_buy_base": 5985478.0, "taker_buy_quote": 45530.3707 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0076, "high": 0.0076, "low": 0.00751, "close": 0.00756, "volume": 12769959.0, "close_time": 1764161999999, "quote_volume": 96407.29081, "trades": 744, "taker_buy_base": 6035905.0, "taker_buy_quote": 45606.27622 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.00756, "high": 0.00763, "low": 0.00755, "close": 0.00762, "volume": 26551093.0, "close_time": 1764165599999, "quote_volume": 201731.86265, "trades": 939, "taker_buy_base": 17804914.0, "taker_buy_quote": 135300.46392 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.00762, "high": 0.00764, "low": 0.00753, "close": 0.00754, "volume": 23980430.0, "close_time": 1764169199999, "quote_volume": 182387.47562, "trades": 1135, "taker_buy_base": 12126011.0, "taker_buy_quote": 92281.456 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.00754, "high": 0.0076, "low": 0.00748, "close": 0.00752, "volume": 28851091.0, "close_time": 1764172799999, "quote_volume": 217432.5163, "trades": 1555, "taker_buy_base": 13431469.0, "taker_buy_quote": 101275.7634 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.00753, "high": 0.00766, "low": 0.00753, "close": 0.00761, "volume": 15988948.0, "close_time": 1764176399999, "quote_volume": 121406.84464, "trades": 1000, "taker_buy_base": 6999411.0, "taker_buy_quote": 53166.65713 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.00761, "high": 0.00785, "low": 0.00761, "close": 0.00782, "volume": 30238408.0, "close_time": 1764179999999, "quote_volume": 234407.68787, "trades": 1517, "taker_buy_base": 18354734.0, "taker_buy_quote": 142440.99953 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.00782, "high": 0.0079, "low": 0.00779, "close": 0.00789, "volume": 58631982.0, "close_time": 1764183599999, "quote_volume": 460401.79247, "trades": 2472, "taker_buy_base": 38296284.0, "taker_buy_quote": 300745.44064 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.00789, "high": 0.00789, "low": 0.00781, "close": 0.00784, "volume": 22573690.0, "close_time": 1764187199999, "quote_volume": 176823.90859, "trades": 1042, "taker_buy_base": 6185349.0, "taker_buy_quote": 48491.49519 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.00784, "high": 0.00784, "low": 0.00777, "close": 0.00781, "volume": 12966558.0, "close_time": 1764190799999, "quote_volume": 101217.71602, "trades": 566, "taker_buy_base": 5618113.0, "taker_buy_quote": 43879.21019 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.00781, "high": 0.00791, "low": 0.00778, "close": 0.00788, "volume": 12145668.0, "close_time": 1764194399999, "quote_volume": 95225.48386, "trades": 768, "taker_buy_base": 8433406.0, "taker_buy_quote": 66107.64822 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.00787, "high": 0.00789, "low": 0.00784, "close": 0.00787, "volume": 14779777.0, "close_time": 1764197999999, "quote_volume": 116185.20385, "trades": 496, "taker_buy_base": 8331390.0, "taker_buy_quote": 65504.37664 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.00786, "high": 0.00788, "low": 0.00782, "close": 0.00784, "volume": 6705158.0, "close_time": 1764201599999, "quote_volume": 52613.69883, "trades": 381, "taker_buy_base": 2904270.0, "taker_buy_quote": 22788.12452 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.00784, "high": 0.00788, "low": 0.00781, "close": 0.00785, "volume": 12255965.0, "close_time": 1764205199999, "quote_volume": 96155.74981, "trades": 672, "taker_buy_base": 6808288.0, "taker_buy_quote": 53413.26152 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.00784, "high": 0.0079, "low": 0.00782, "close": 0.00786, "volume": 6854435.0, "close_time": 1764208799999, "quote_volume": 53853.462, "trades": 543, "taker_buy_base": 3451400.0, "taker_buy_quote": 27139.07587 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.00787, "high": 0.00791, "low": 0.00782, "close": 0.00782, "volume": 11200331.0, "close_time": 1764212399999, "quote_volume": 88136.67107, "trades": 777, "taker_buy_base": 4732348.0, "taker_buy_quote": 37270.85608 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.00783, "high": 0.00787, "low": 0.00777, "close": 0.00779, "volume": 18540965.0, "close_time": 1764215999999, "quote_volume": 144989.41561, "trades": 683, "taker_buy_base": 5974476.0, "taker_buy_quote": 46744.73011 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0078, "high": 0.00785, "low": 0.00779, "close": 0.00783, "volume": 6840047.0, "close_time": 1764219599999, "quote_volume": 53518.33847, "trades": 374, "taker_buy_base": 3677556.0, "taker_buy_quote": 28783.47189 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.00783, "high": 0.00784, "low": 0.00776, "close": 0.00777, "volume": 5552962.0, "close_time": 1764223199999, "quote_volume": 43248.9286, "trades": 443, "taker_buy_base": 2252971.0, "taker_buy_quote": 17531.37372 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.00777, "high": 0.00785, "low": 0.00776, "close": 0.00783, "volume": 11804642.0, "close_time": 1764226799999, "quote_volume": 92208.9013, "trades": 656, "taker_buy_base": 8726285.0, "taker_buy_quote": 68166.87412 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.00783, "high": 0.00784, "low": 0.0078, "close": 0.00782, "volume": 30717032.0, "close_time": 1764230399999, "quote_volume": 240325.51506, "trades": 1013, "taker_buy_base": 9730305.0, "taker_buy_quote": 76182.91396 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.00782, "high": 0.00782, "low": 0.00778, "close": 0.00781, "volume": 8375699.0, "close_time": 1764233999999, "quote_volume": 65278.88824, "trades": 370, "taker_buy_base": 3030657.0, "taker_buy_quote": 23634.2275 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.00781, "high": 0.00788, "low": 0.00778, "close": 0.00785, "volume": 17279064.0, "close_time": 1764237599999, "quote_volume": 135663.12232, "trades": 692, "taker_buy_base": 13505824.0, "taker_buy_quote": 106075.68488 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.00784, "high": 0.00786, "low": 0.0078, "close": 0.00782, "volume": 8808181.0, "close_time": 1764241199999, "quote_volume": 68993.9722, "trades": 718, "taker_buy_base": 3653244.0, "taker_buy_quote": 28635.72179 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.00783, "high": 0.00784, "low": 0.0078, "close": 0.00782, "volume": 6843363.0, "close_time": 1764244799999, "quote_volume": 53511.01921, "trades": 415, "taker_buy_base": 3053449.0, "taker_buy_quote": 23871.62828 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.00781, "high": 0.00782, "low": 0.00775, "close": 0.00776, "volume": 6374121.0, "close_time": 1764248399999, "quote_volume": 49660.96447, "trades": 350, "taker_buy_base": 1619454.0, "taker_buy_quote": 12629.86775 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.00777, "high": 0.00784, "low": 0.00777, "close": 0.00781, "volume": 10515249.0, "close_time": 1764251999999, "quote_volume": 82115.28075, "trades": 608, "taker_buy_base": 4591306.0, "taker_buy_quote": 35887.41881 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.00781, "high": 0.00786, "low": 0.0078, "close": 0.00785, "volume": 10006171.0, "close_time": 1764255599999, "quote_volume": 78388.56993, "trades": 568, "taker_buy_base": 6763309.0, "taker_buy_quote": 52999.87166 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.00785, "high": 0.00795, "low": 0.00783, "close": 0.00793, "volume": 9625455.0, "close_time": 1764259199999, "quote_volume": 75969.49385, "trades": 555, "taker_buy_base": 6316480.0, "taker_buy_quote": 49880.15192 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.00794, "high": 0.008, "low": 0.00792, "close": 0.00799, "volume": 27297602.0, "close_time": 1764262799999, "quote_volume": 217562.11755, "trades": 1266, "taker_buy_base": 15125254.0, "taker_buy_quote": 120636.79789 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.00799, "high": 0.00804, "low": 0.00796, "close": 0.00803, "volume": 15199306.0, "close_time": 1764266399999, "quote_volume": 121674.00765, "trades": 892, "taker_buy_base": 9744970.0, "taker_buy_quote": 78073.51056 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.00804, "high": 0.0081, "low": 0.00801, "close": 0.00809, "volume": 27096072.0, "close_time": 1764269999999, "quote_volume": 218201.30903, "trades": 1048, "taker_buy_base": 14856288.0, "taker_buy_quote": 119673.30195 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.00809, "high": 0.00814, "low": 0.00807, "close": 0.0081, "volume": 32184669.0, "close_time": 1764273599999, "quote_volume": 261132.63948, "trades": 1144, "taker_buy_base": 13768174.0, "taker_buy_quote": 111739.27848 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.00811, "high": 0.00814, "low": 0.00808, "close": 0.00813, "volume": 17118928.0, "close_time": 1764277199999, "quote_volume": 138704.97341, "trades": 765, "taker_buy_base": 8507855.0, "taker_buy_quote": 68958.99016 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.00813, "high": 0.00815, "low": 0.00807, "close": 0.00808, "volume": 12976546.0, "close_time": 1764280799999, "quote_volume": 105235.37858, "trades": 654, "taker_buy_base": 6284377.0, "taker_buy_quote": 50978.05042 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.00807, "high": 0.00808, "low": 0.00792, "close": 0.00796, "volume": 23733242.0, "close_time": 1764284399999, "quote_volume": 189707.57536, "trades": 1106, "taker_buy_base": 9409869.0, "taker_buy_quote": 75129.83841 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.00795, "high": 0.00798, "low": 0.00791, "close": 0.00794, "volume": 11465520.0, "close_time": 1764287999999, "quote_volume": 91005.81565, "trades": 837, "taker_buy_base": 6781586.0, "taker_buy_quote": 53818.18012 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.00794, "high": 0.00802, "low": 0.00794, "close": 0.00799, "volume": 12499202.0, "close_time": 1764291599999, "quote_volume": 99828.38656, "trades": 732, "taker_buy_base": 4731522.0, "taker_buy_quote": 37780.79394 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.008, "high": 0.00803, "low": 0.00786, "close": 0.00787, "volume": 33196611.0, "close_time": 1764295199999, "quote_volume": 263793.85401, "trades": 1875, "taker_buy_base": 19501371.0, "taker_buy_quote": 154887.57385 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.00787, "high": 0.00791, "low": 0.0078, "close": 0.00788, "volume": 25188103.0, "close_time": 1764298799999, "quote_volume": 197733.38774, "trades": 1354, "taker_buy_base": 12922505.0, "taker_buy_quote": 101427.4819 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.00788, "high": 0.00788, "low": 0.00784, "close": 0.00785, "volume": 13146817.0, "close_time": 1764302399999, "quote_volume": 103335.26293, "trades": 532, "taker_buy_base": 4843180.0, "taker_buy_quote": 38076.81736 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.00785, "high": 0.00787, "low": 0.00781, "close": 0.00782, "volume": 7973753.0, "close_time": 1764305999999, "quote_volume": 62515.08002, "trades": 441, "taker_buy_base": 4579337.0, "taker_buy_quote": 35899.3451 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.00782, "high": 0.00785, "low": 0.0078, "close": 0.00783, "volume": 17953262.0, "close_time": 1764309599999, "quote_volume": 140439.74879, "trades": 872, "taker_buy_base": 11275982.0, "taker_buy_quote": 88204.79051 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.00783, "high": 0.00783, "low": 0.00778, "close": 0.0078, "volume": 8141790.0, "close_time": 1764313199999, "quote_volume": 63582.2192, "trades": 423, "taker_buy_base": 4714488.0, "taker_buy_quote": 36827.04757 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.0078, "high": 0.00788, "low": 0.0078, "close": 0.00783, "volume": 13880812.0, "close_time": 1764316799999, "quote_volume": 108860.44603, "trades": 670, "taker_buy_base": 8031534.0, "taker_buy_quote": 62977.85199 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.00784, "high": 0.00808, "low": 0.00783, "close": 0.00803, "volume": 29727714.0, "close_time": 1764320399999, "quote_volume": 236892.10358, "trades": 1877, "taker_buy_base": 13862836.0, "taker_buy_quote": 110473.36368 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.00803, "high": 0.00805, "low": 0.00797, "close": 0.00798, "volume": 24133702.0, "close_time": 1764323999999, "quote_volume": 193225.78, "trades": 1356, "taker_buy_base": 12902669.0, "taker_buy_quote": 103342.18562 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.00798, "high": 0.00801, "low": 0.00797, "close": 0.00798, "volume": 14154014.0, "close_time": 1764327599999, "quote_volume": 113092.62773, "trades": 688, "taker_buy_base": 6852854.0, "taker_buy_quote": 54759.37769 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.00798, "high": 0.00799, "low": 0.00784, "close": 0.00792, "volume": 12342114.0, "close_time": 1764331199999, "quote_volume": 97654.24558, "trades": 756, "taker_buy_base": 5064497.0, "taker_buy_quote": 40055.26878 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.00792, "high": 0.00796, "low": 0.00789, "close": 0.00789, "volume": 10840962.0, "close_time": 1764334799999, "quote_volume": 85832.21274, "trades": 474, "taker_buy_base": 5907298.0, "taker_buy_quote": 46775.86052 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.00789, "high": 0.00804, "low": 0.00785, "close": 0.00801, "volume": 19782506.0, "close_time": 1764338399999, "quote_volume": 157291.64815, "trades": 1180, "taker_buy_base": 9517804.0, "taker_buy_quote": 75701.80526 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.00801, "high": 0.00807, "low": 0.00796, "close": 0.008, "volume": 23467722.0, "close_time": 1764341999999, "quote_volume": 187987.29861, "trades": 973, "taker_buy_base": 9474254.0, "taker_buy_quote": 75923.62613 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.00801, "high": 0.00811, "low": 0.00799, "close": 0.00802, "volume": 31022048.0, "close_time": 1764345599999, "quote_volume": 249908.83696, "trades": 1157, "taker_buy_base": 18181335.0, "taker_buy_quote": 146480.83525 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.00802, "high": 0.00802, "low": 0.00785, "close": 0.00788, "volume": 39446994.0, "close_time": 1764349199999, "quote_volume": 313228.70003, "trades": 1293, "taker_buy_base": 14556072.0, "taker_buy_quote": 115508.77237 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.00789, "high": 0.0079, "low": 0.00777, "close": 0.0078, "volume": 44558338.0, "close_time": 1764352799999, "quote_volume": 348581.49189, "trades": 1904, "taker_buy_base": 17097645.0, "taker_buy_quote": 133824.26679 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.00781, "high": 0.00783, "low": 0.0077, "close": 0.00781, "volume": 25274221.0, "close_time": 1764356399999, "quote_volume": 196232.94009, "trades": 1509, "taker_buy_base": 10291365.0, "taker_buy_quote": 79918.47761 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.00781, "high": 0.00789, "low": 0.00781, "close": 0.00788, "volume": 7048753.0, "close_time": 1764359999999, "quote_volume": 55305.70245, "trades": 577, "taker_buy_base": 3771902.0, "taker_buy_quote": 29626.11479 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.00787, "high": 0.00788, "low": 0.00781, "close": 0.00787, "volume": 15103933.0, "close_time": 1764363599999, "quote_volume": 118597.35195, "trades": 770, "taker_buy_base": 8449733.0, "taker_buy_quote": 66356.46849 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.00787, "high": 0.00789, "low": 0.00782, "close": 0.00782, "volume": 11094572.0, "close_time": 1764367199999, "quote_volume": 87113.63112, "trades": 646, "taker_buy_base": 5252579.0, "taker_buy_quote": 41258.69937 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.00781, "high": 0.00789, "low": 0.00778, "close": 0.00788, "volume": 12958449.0, "close_time": 1764370799999, "quote_volume": 101289.17512, "trades": 860, "taker_buy_base": 6272435.0, "taker_buy_quote": 49066.8404 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.00788, "high": 0.0079, "low": 0.00783, "close": 0.00783, "volume": 10394782.0, "close_time": 1764374399999, "quote_volume": 81777.52798, "trades": 374, "taker_buy_base": 4435458.0, "taker_buy_quote": 34883.43113 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.00783, "high": 0.00785, "low": 0.0078, "close": 0.00784, "volume": 7371496.0, "close_time": 1764377999999, "quote_volume": 57714.9834, "trades": 346, "taker_buy_base": 4477536.0, "taker_buy_quote": 35056.56734 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.00785, "high": 0.0079, "low": 0.00784, "close": 0.00788, "volume": 4007261.0, "close_time": 1764381599999, "quote_volume": 31567.63168, "trades": 383, "taker_buy_base": 2017434.0, "taker_buy_quote": 15896.4998 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.00788, "high": 0.0079, "low": 0.00785, "close": 0.0079, "volume": 5336967.0, "close_time": 1764385199999, "quote_volume": 42041.42604, "trades": 385, "taker_buy_base": 2680260.0, "taker_buy_quote": 21120.01203 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.0079, "high": 0.00795, "low": 0.00785, "close": 0.00786, "volume": 8239041.0, "close_time": 1764388799999, "quote_volume": 65173.76007, "trades": 444, "taker_buy_base": 5516498.0, "taker_buy_quote": 43652.42998 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.00787, "high": 0.00792, "low": 0.00784, "close": 0.00791, "volume": 4174558.0, "close_time": 1764392399999, "quote_volume": 32867.72116, "trades": 328, "taker_buy_base": 2340321.0, "taker_buy_quote": 18441.48528 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0079, "high": 0.00791, "low": 0.00786, "close": 0.00786, "volume": 4239836.0, "close_time": 1764395999999, "quote_volume": 33440.61493, "trades": 297, "taker_buy_base": 1756983.0, "taker_buy_quote": 13867.82097 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.00786, "high": 0.00788, "low": 0.00775, "close": 0.0078, "volume": 20526890.0, "close_time": 1764399599999, "quote_volume": 160220.94458, "trades": 1340, "taker_buy_base": 8256284.0, "taker_buy_quote": 64409.25881 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.00779, "high": 0.00783, "low": 0.00776, "close": 0.00778, "volume": 7022061.0, "close_time": 1764403199999, "quote_volume": 54677.09039, "trades": 394, "taker_buy_base": 3382504.0, "taker_buy_quote": 26347.80536 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.00777, "high": 0.00782, "low": 0.00776, "close": 0.00777, "volume": 7671588.0, "close_time": 1764406799999, "quote_volume": 59733.23997, "trades": 386, "taker_buy_base": 3316012.0, "taker_buy_quote": 25810.40751 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.00778, "high": 0.00779, "low": 0.00775, "close": 0.00777, "volume": 4475941.0, "close_time": 1764410399999, "quote_volume": 34760.44723, "trades": 417, "taker_buy_base": 1585911.0, "taker_buy_quote": 12317.98117 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.00776, "high": 0.0078, "low": 0.00771, "close": 0.00778, "volume": 8216027.0, "close_time": 1764413999999, "quote_volume": 63818.56437, "trades": 551, "taker_buy_base": 3840460.0, "taker_buy_quote": 29836.43149 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.00778, "high": 0.00784, "low": 0.00777, "close": 0.00782, "volume": 3028514.0, "close_time": 1764417599999, "quote_volume": 23647.97187, "trades": 296, "taker_buy_base": 1748012.0, "taker_buy_quote": 13648.81054 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.00783, "high": 0.00783, "low": 0.00774, "close": 0.00775, "volume": 5031007.0, "close_time": 1764421199999, "quote_volume": 39099.90682, "trades": 343, "taker_buy_base": 1850764.0, "taker_buy_quote": 14392.8378 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.00774, "high": 0.00776, "low": 0.00771, "close": 0.00772, "volume": 5189789.0, "close_time": 1764424799999, "quote_volume": 40157.06593, "trades": 386, "taker_buy_base": 1677960.0, "taker_buy_quote": 12988.37287 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.00772, "high": 0.00773, "low": 0.00768, "close": 0.00769, "volume": 9345277.0, "close_time": 1764428399999, "quote_volume": 72016.50415, "trades": 428, "taker_buy_base": 3070940.0, "taker_buy_quote": 23657.7272 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.00768, "high": 0.00778, "low": 0.00768, "close": 0.00776, "volume": 12400472.0, "close_time": 1764431999999, "quote_volume": 96075.42337, "trades": 723, "taker_buy_base": 6604914.0, "taker_buy_quote": 51153.73619 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.00775, "high": 0.00776, "low": 0.0077, "close": 0.00772, "volume": 3367212.0, "close_time": 1764435599999, "quote_volume": 26025.28108, "trades": 286, "taker_buy_base": 1835399.0, "taker_buy_quote": 14188.61563 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.00773, "high": 0.00773, "low": 0.00762, "close": 0.00763, "volume": 10103192.0, "close_time": 1764439199999, "quote_volume": 77352.59059, "trades": 707, "taker_buy_base": 4718118.0, "taker_buy_quote": 36141.4877 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.00763, "high": 0.00767, "low": 0.00759, "close": 0.00766, "volume": 21632858.0, "close_time": 1764442799999, "quote_volume": 164898.99498, "trades": 1395, "taker_buy_base": 10479535.0, "taker_buy_quote": 79941.40656 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.00766, "high": 0.00769, "low": 0.00764, "close": 0.00766, "volume": 9380860.0, "close_time": 1764446399999, "quote_volume": 71880.38998, "trades": 508, "taker_buy_base": 4376040.0, "taker_buy_quote": 33556.66653 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.00766, "high": 0.00769, "low": 0.0076, "close": 0.00769, "volume": 17006288.0, "close_time": 1764449999999, "quote_volume": 129664.05232, "trades": 693, "taker_buy_base": 4094159.0, "taker_buy_quote": 31319.29969 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.00769, "high": 0.00771, "low": 0.00765, "close": 0.00769, "volume": 8435826.0, "close_time": 1764453599999, "quote_volume": 64888.86828, "trades": 408, "taker_buy_base": 4921398.0, "taker_buy_quote": 37844.11917 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.00768, "high": 0.00769, "low": 0.00764, "close": 0.00766, "volume": 7219922.0, "close_time": 1764457199999, "quote_volume": 55290.36417, "trades": 382, "taker_buy_base": 1470434.0, "taker_buy_quote": 11288.66587 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.00765, "high": 0.00767, "low": 0.00761, "close": 0.00765, "volume": 3706509.0, "close_time": 1764460799999, "quote_volume": 28344.53553, "trades": 459, "taker_buy_base": 1793003.0, "taker_buy_quote": 13712.01042 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.00765, "high": 0.00768, "low": 0.00763, "close": 0.00765, "volume": 3687556.0, "close_time": 1764464399999, "quote_volume": 28218.12752, "trades": 250, "taker_buy_base": 1629443.0, "taker_buy_quote": 12471.26059 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.00764, "high": 0.0077, "low": 0.00764, "close": 0.00768, "volume": 3648013.0, "close_time": 1764467999999, "quote_volume": 28011.98446, "trades": 327, "taker_buy_base": 911437.0, "taker_buy_quote": 7003.35485 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.00767, "high": 0.00771, "low": 0.00762, "close": 0.00763, "volume": 4184257.0, "close_time": 1764471599999, "quote_volume": 32119.83245, "trades": 354, "taker_buy_base": 1574699.0, "taker_buy_quote": 12113.58175 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.00764, "high": 0.00767, "low": 0.00756, "close": 0.00767, "volume": 9748060.0, "close_time": 1764475199999, "quote_volume": 74096.6813, "trades": 692, "taker_buy_base": 4994959.0, "taker_buy_quote": 37992.15974 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.00767, "high": 0.00769, "low": 0.00761, "close": 0.00763, "volume": 9960902.0, "close_time": 1764478799999, "quote_volume": 76283.00729, "trades": 430, "taker_buy_base": 7935382.0, "taker_buy_quote": 60783.69444 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.00763, "high": 0.00763, "low": 0.00757, "close": 0.00759, "volume": 13713457.0, "close_time": 1764482399999, "quote_volume": 104072.63508, "trades": 687, "taker_buy_base": 4086271.0, "taker_buy_quote": 31030.8888 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.00758, "high": 0.00767, "low": 0.00757, "close": 0.00763, "volume": 6107378.0, "close_time": 1764485999999, "quote_volume": 46467.41766, "trades": 399, "taker_buy_base": 3986089.0, "taker_buy_quote": 30310.29374 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.00763, "high": 0.00767, "low": 0.00762, "close": 0.00766, "volume": 12779320.0, "close_time": 1764489599999, "quote_volume": 97645.35602, "trades": 565, "taker_buy_base": 7110309.0, "taker_buy_quote": 54352.66987 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.00765, "high": 0.00772, "low": 0.00763, "close": 0.00765, "volume": 13774073.0, "close_time": 1764493199999, "quote_volume": 105507.83622, "trades": 886, "taker_buy_base": 5926947.0, "taker_buy_quote": 45470.21663 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.00765, "high": 0.00768, "low": 0.00763, "close": 0.00765, "volume": 7384231.0, "close_time": 1764496799999, "quote_volume": 56527.38714, "trades": 490, "taker_buy_base": 4302656.0, "taker_buy_quote": 32943.47079 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.00765, "high": 0.00767, "low": 0.00762, "close": 0.00762, "volume": 9232041.0, "close_time": 1764500399999, "quote_volume": 70549.47062, "trades": 647, "taker_buy_base": 4631919.0, "taker_buy_quote": 35410.48172 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.00762, "high": 0.00765, "low": 0.00759, "close": 0.0076, "volume": 8561146.0, "close_time": 1764503999999, "quote_volume": 65220.28501, "trades": 535, "taker_buy_base": 4850280.0, "taker_buy_quote": 36952.84755 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0076, "high": 0.00771, "low": 0.00757, "close": 0.00767, "volume": 10247775.0, "close_time": 1764507599999, "quote_volume": 78339.94683, "trades": 929, "taker_buy_base": 5082392.0, "taker_buy_quote": 38863.95134 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.00768, "high": 0.00778, "low": 0.00767, "close": 0.00775, "volume": 16096107.0, "close_time": 1764511199999, "quote_volume": 124643.77778, "trades": 1069, "taker_buy_base": 9092653.0, "taker_buy_quote": 70388.78067 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.00776, "high": 0.00777, "low": 0.00763, "close": 0.00766, "volume": 10054750.0, "close_time": 1764514799999, "quote_volume": 77345.31144, "trades": 676, "taker_buy_base": 3039894.0, "taker_buy_quote": 23374.48867 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.00766, "high": 0.00767, "low": 0.0076, "close": 0.00763, "volume": 9384015.0, "close_time": 1764518399999, "quote_volume": 71597.17807, "trades": 603, "taker_buy_base": 3822866.0, "taker_buy_quote": 29190.09592 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.00764, "high": 0.00773, "low": 0.00763, "close": 0.00771, "volume": 12449263.0, "close_time": 1764521999999, "quote_volume": 95806.18037, "trades": 629, "taker_buy_base": 7075691.0, "taker_buy_quote": 54474.47727 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.00771, "high": 0.00774, "low": 0.00766, "close": 0.00772, "volume": 6658382.0, "close_time": 1764525599999, "quote_volume": 51277.76408, "trades": 595, "taker_buy_base": 2548522.0, "taker_buy_quote": 19624.47697 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.00773, "high": 0.00774, "low": 0.0077, "close": 0.00773, "volume": 5983442.0, "close_time": 1764529199999, "quote_volume": 46161.54133, "trades": 541, "taker_buy_base": 3023708.0, "taker_buy_quote": 23328.29769 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.00772, "high": 0.00774, "low": 0.00768, "close": 0.00769, "volume": 5087164.0, "close_time": 1764532799999, "quote_volume": 39249.21954, "trades": 368, "taker_buy_base": 1539447.0, "taker_buy_quote": 11879.09599 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.00769, "high": 0.00773, "low": 0.00764, "close": 0.00768, "volume": 14045154.0, "close_time": 1764536399999, "quote_volume": 108005.87158, "trades": 1063, "taker_buy_base": 7880336.0, "taker_buy_quote": 60665.36653 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.00767, "high": 0.00769, "low": 0.00763, "close": 0.00767, "volume": 9150485.0, "close_time": 1764539999999, "quote_volume": 70067.3715, "trades": 964, "taker_buy_base": 3624465.0, "taker_buy_quote": 27761.84314 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.00767, "high": 0.00773, "low": 0.00764, "close": 0.00768, "volume": 20062941.0, "close_time": 1764543599999, "quote_volume": 154313.49223, "trades": 846, "taker_buy_base": 8324646.0, "taker_buy_quote": 64117.06536 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.00769, "high": 0.00769, "low": 0.00751, "close": 0.00751, "volume": 17794375.0, "close_time": 1764547199999, "quote_volume": 134466.54174, "trades": 1030, "taker_buy_base": 7826600.0, "taker_buy_quote": 58978.56625 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.00752, "high": 0.00754, "low": 0.00697, "close": 0.00698, "volume": 200938707.0, "close_time": 1764550799999, "quote_volume": 1449660.98599, "trades": 11583, "taker_buy_base": 97310582.0, "taker_buy_quote": 702760.70078 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.00698, "high": 0.0071, "low": 0.00694, "close": 0.00701, "volume": 55241067.0, "close_time": 1764554399999, "quote_volume": 388833.59071, "trades": 3648, "taker_buy_base": 34737811.0, "taker_buy_quote": 244682.61657 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.00701, "high": 0.00706, "low": 0.00697, "close": 0.00699, "volume": 55212202.0, "close_time": 1764557999999, "quote_volume": 386687.50955, "trades": 2639, "taker_buy_base": 25484169.0, "taker_buy_quote": 178579.95179 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.00698, "high": 0.007, "low": 0.00686, "close": 0.00689, "volume": 47974875.0, "close_time": 1764561599999, "quote_volume": 331918.0472, "trades": 2480, "taker_buy_base": 22953283.0, "taker_buy_quote": 159037.00964 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.00689, "high": 0.00691, "low": 0.00683, "close": 0.00686, "volume": 40366466.0, "close_time": 1764565199999, "quote_volume": 277382.62644, "trades": 2287, "taker_buy_base": 19871031.0, "taker_buy_quote": 136630.93963 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.00686, "high": 0.00694, "low": 0.00685, "close": 0.00688, "volume": 31933743.0, "close_time": 1764568799999, "quote_volume": 220297.62668, "trades": 1865, "taker_buy_base": 18392483.0, "taker_buy_quote": 126903.05626 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.00689, "high": 0.00691, "low": 0.00686, "close": 0.00687, "volume": 23991962.0, "close_time": 1764572399999, "quote_volume": 165179.75929, "trades": 1531, "taker_buy_base": 14927584.0, "taker_buy_quote": 102793.68281 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.00687, "high": 0.0069, "low": 0.00682, "close": 0.00689, "volume": 30093444.0, "close_time": 1764575999999, "quote_volume": 206379.37033, "trades": 1420, "taker_buy_base": 18576724.0, "taker_buy_quote": 127455.1993 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.00689, "high": 0.00697, "low": 0.00688, "close": 0.00695, "volume": 15516461.0, "close_time": 1764579599999, "quote_volume": 107469.9255, "trades": 1040, "taker_buy_base": 9287923.0, "taker_buy_quote": 64375.21483 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.00695, "high": 0.00698, "low": 0.00692, "close": 0.00692, "volume": 12724027.0, "close_time": 1764583199999, "quote_volume": 88423.64021, "trades": 736, "taker_buy_base": 6157514.0, "taker_buy_quote": 42793.55374 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.00692, "high": 0.00697, "low": 0.00692, "close": 0.00692, "volume": 9401399.0, "close_time": 1764586799999, "quote_volume": 65309.83389, "trades": 527, "taker_buy_base": 4039494.0, "taker_buy_quote": 28071.82024 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.00692, "high": 0.00693, "low": 0.00683, "close": 0.00686, "volume": 19790251.0, "close_time": 1764590399999, "quote_volume": 135896.55278, "trades": 810, "taker_buy_base": 8574367.0, "taker_buy_quote": 58850.93127 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.00686, "high": 0.00686, "low": 0.00671, "close": 0.0068, "volume": 56706660.0, "close_time": 1764593999999, "quote_volume": 385501.80285, "trades": 3029, "taker_buy_base": 18645942.0, "taker_buy_quote": 126729.15746 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0068, "high": 0.00687, "low": 0.00674, "close": 0.00676, "volume": 43938214.0, "close_time": 1764597599999, "quote_volume": 298788.62656, "trades": 2419, "taker_buy_base": 18389286.0, "taker_buy_quote": 125093.11153 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.00676, "high": 0.0069, "low": 0.00675, "close": 0.00681, "volume": 42991555.0, "close_time": 1764601199999, "quote_volume": 293214.60924, "trades": 2625, "taker_buy_base": 24766796.0, "taker_buy_quote": 168985.62431 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.00682, "high": 0.00682, "low": 0.00657, "close": 0.00671, "volume": 93158847.0, "close_time": 1764604799999, "quote_volume": 624039.80404, "trades": 4544, "taker_buy_base": 38421797.0, "taker_buy_quote": 257597.01235 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0067, "high": 0.0067, "low": 0.00658, "close": 0.0066, "volume": 37242573.0, "close_time": 1764608399999, "quote_volume": 247463.38269, "trades": 1919, "taker_buy_base": 20998496.0, "taker_buy_quote": 139640.88885 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.00659, "high": 0.00666, "low": 0.00657, "close": 0.00662, "volume": 25601997.0, "close_time": 1764611999999, "quote_volume": 169376.34993, "trades": 1641, "taker_buy_base": 12593182.0, "taker_buy_quote": 83343.59125 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.00662, "high": 0.00673, "low": 0.00662, "close": 0.00673, "volume": 24791094.0, "close_time": 1764615599999, "quote_volume": 165561.03891, "trades": 1943, "taker_buy_base": 14691001.0, "taker_buy_quote": 98105.27563 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.00672, "high": 0.00673, "low": 0.00667, "close": 0.00672, "volume": 13426348.0, "close_time": 1764619199999, "quote_volume": 90024.59038, "trades": 1150, "taker_buy_base": 9066812.0, "taker_buy_quote": 60812.26903 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.00672, "high": 0.00684, "low": 0.00672, "close": 0.00677, "volume": 28242440.0, "close_time": 1764622799999, "quote_volume": 191381.8437, "trades": 1826, "taker_buy_base": 13948115.0, "taker_buy_quote": 94554.66597 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.00677, "high": 0.00689, "low": 0.00677, "close": 0.00686, "volume": 12402287.0, "close_time": 1764626399999, "quote_volume": 84871.04019, "trades": 1176, "taker_buy_base": 8030815.0, "taker_buy_quote": 54933.39876 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.00686, "high": 0.00691, "low": 0.00679, "close": 0.0068, "volume": 11509223.0, "close_time": 1764629999999, "quote_volume": 78895.13851, "trades": 932, "taker_buy_base": 5156019.0, "taker_buy_quote": 35388.88493 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.00681, "high": 0.00684, "low": 0.00676, "close": 0.00677, "volume": 11444299.0, "close_time": 1764633599999, "quote_volume": 77936.5839, "trades": 641, "taker_buy_base": 5803574.0, "taker_buy_quote": 39547.48853 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.00677, "high": 0.00679, "low": 0.00671, "close": 0.00673, "volume": 24478092.0, "close_time": 1764637199999, "quote_volume": 165383.04679, "trades": 1924, "taker_buy_base": 9968531.0, "taker_buy_quote": 67364.12321 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.00672, "high": 0.00683, "low": 0.0067, "close": 0.00672, "volume": 22808203.0, "close_time": 1764640799999, "quote_volume": 154424.44221, "trades": 1723, "taker_buy_base": 11369246.0, "taker_buy_quote": 77070.4973 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.00671, "high": 0.00675, "low": 0.00669, "close": 0.00671, "volume": 27255669.0, "close_time": 1764644399999, "quote_volume": 182968.72375, "trades": 1252, "taker_buy_base": 10573986.0, "taker_buy_quote": 70979.16653 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0067, "high": 0.00676, "low": 0.00664, "close": 0.00674, "volume": 13536601.0, "close_time": 1764647999999, "quote_volume": 90832.91216, "trades": 883, "taker_buy_base": 6185638.0, "taker_buy_quote": 41491.27371 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.00674, "high": 0.00678, "low": 0.00674, "close": 0.00675, "volume": 17434595.0, "close_time": 1764651599999, "quote_volume": 117714.47722, "trades": 1002, "taker_buy_base": 10143848.0, "taker_buy_quote": 68486.94351 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.00675, "high": 0.00676, "low": 0.00671, "close": 0.00674, "volume": 5830889.0, "close_time": 1764655199999, "quote_volume": 39262.26243, "trades": 602, "taker_buy_base": 3513780.0, "taker_buy_quote": 23658.56165 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.00674, "high": 0.00678, "low": 0.00673, "close": 0.00677, "volume": 7036848.0, "close_time": 1764658799999, "quote_volume": 47490.06707, "trades": 635, "taker_buy_base": 4174979.0, "taker_buy_quote": 28185.78152 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.00677, "high": 0.00679, "low": 0.00674, "close": 0.00675, "volume": 8096651.0, "close_time": 1764662399999, "quote_volume": 54738.02452, "trades": 947, "taker_buy_base": 4164143.0, "taker_buy_quote": 28158.05174 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.00675, "high": 0.00676, "low": 0.00668, "close": 0.00669, "volume": 11945031.0, "close_time": 1764665999999, "quote_volume": 80230.9298, "trades": 1023, "taker_buy_base": 5229248.0, "taker_buy_quote": 35139.31319 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.00669, "high": 0.00675, "low": 0.00669, "close": 0.00673, "volume": 22829728.0, "close_time": 1764669599999, "quote_volume": 153408.59397, "trades": 1161, "taker_buy_base": 5785589.0, "taker_buy_quote": 38928.52749 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.00673, "high": 0.00681, "low": 0.00671, "close": 0.00678, "volume": 9633698.0, "close_time": 1764673199999, "quote_volume": 65184.12901, "trades": 780, "taker_buy_base": 4675785.0, "taker_buy_quote": 31659.48793 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.00679, "high": 0.00682, "low": 0.00676, "close": 0.0068, "volume": 15610807.0, "close_time": 1764676799999, "quote_volume": 106086.73177, "trades": 1127, "taker_buy_base": 7344620.0, "taker_buy_quote": 49912.39011 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.00681, "high": 0.00685, "low": 0.00677, "close": 0.0068, "volume": 27693385.0, "close_time": 1764680399999, "quote_volume": 188650.02097, "trades": 1500, "taker_buy_base": 16828426.0, "taker_buy_quote": 114686.9231 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.00681, "high": 0.0069, "low": 0.00679, "close": 0.00688, "volume": 23276906.0, "close_time": 1764683999999, "quote_volume": 159632.5274, "trades": 1333, "taker_buy_base": 13628866.0, "taker_buy_quote": 93472.56521 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.00688, "high": 0.00705, "low": 0.00687, "close": 0.00705, "volume": 48714208.0, "close_time": 1764687599999, "quote_volume": 338888.58813, "trades": 2982, "taker_buy_base": 24358118.0, "taker_buy_quote": 169362.29761 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.00705, "high": 0.00752, "low": 0.00705, "close": 0.0075, "volume": 125978405.0, "close_time": 1764691199999, "quote_volume": 925371.68693, "trades": 7162, "taker_buy_base": 64464395.0, "taker_buy_quote": 473700.78632 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.00751, "high": 0.00756, "low": 0.00739, "close": 0.0075, "volume": 82422700.0, "close_time": 1764694799999, "quote_volume": 616078.2694, "trades": 5078, "taker_buy_base": 39591496.0, "taker_buy_quote": 296108.60812 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.0075, "high": 0.00757, "low": 0.00747, "close": 0.0075, "volume": 37033317.0, "close_time": 1764698399999, "quote_volume": 278666.18551, "trades": 2808, "taker_buy_base": 15744026.0, "taker_buy_quote": 118503.72053 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.0075, "high": 0.00752, "low": 0.00746, "close": 0.00749, "volume": 20673611.0, "close_time": 1764701999999, "quote_volume": 154771.89081, "trades": 1943, "taker_buy_base": 11191691.0, "taker_buy_quote": 83801.3672 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.00748, "high": 0.00749, "low": 0.00738, "close": 0.0074, "volume": 17271499.0, "close_time": 1764705599999, "quote_volume": 128240.80731, "trades": 1448, "taker_buy_base": 4444218.0, "taker_buy_quote": 32995.32579 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0074, "high": 0.00741, "low": 0.00729, "close": 0.00734, "volume": 30951007.0, "close_time": 1764709199999, "quote_volume": 227474.94919, "trades": 2239, "taker_buy_base": 11736726.0, "taker_buy_quote": 86280.80575 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.00734, "high": 0.00742, "low": 0.00732, "close": 0.0074, "volume": 16530225.0, "close_time": 1764712799999, "quote_volume": 121835.59072, "trades": 1240, "taker_buy_base": 8251186.0, "taker_buy_quote": 60865.91236 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.00741, "high": 0.00751, "low": 0.00741, "close": 0.0075, "volume": 17759494.0, "close_time": 1764716399999, "quote_volume": 132448.99758, "trades": 1168, "taker_buy_base": 8009409.0, "taker_buy_quote": 59713.23035 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.00751, "high": 0.00751, "low": 0.0074, "close": 0.00741, "volume": 11939858.0, "close_time": 1764719999999, "quote_volume": 88876.892, "trades": 689, "taker_buy_base": 4702129.0, "taker_buy_quote": 35008.77243 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.00742, "high": 0.00749, "low": 0.00741, "close": 0.00746, "volume": 12259204.0, "close_time": 1764723599999, "quote_volume": 91335.6565, "trades": 1102, "taker_buy_base": 6716408.0, "taker_buy_quote": 50046.80358 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.00746, "high": 0.00748, "low": 0.00743, "close": 0.00745, "volume": 14530885.0, "close_time": 1764727199999, "quote_volume": 108354.97057, "trades": 1281, "taker_buy_base": 8530611.0, "taker_buy_quote": 63620.11817 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.00745, "high": 0.00753, "low": 0.00743, "close": 0.00749, "volume": 22255077.0, "close_time": 1764730799999, "quote_volume": 166786.0488, "trades": 1395, "taker_buy_base": 11020619.0, "taker_buy_quote": 82595.22589 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.00749, "high": 0.00753, "low": 0.00746, "close": 0.00748, "volume": 6970567.0, "close_time": 1764734399999, "quote_volume": 52251.27653, "trades": 664, "taker_buy_base": 3859295.0, "taker_buy_quote": 28929.44833 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.00747, "high": 0.00756, "low": 0.00745, "close": 0.00753, "volume": 15471581.0, "close_time": 1764737999999, "quote_volume": 115985.46414, "trades": 1074, "taker_buy_base": 8130427.0, "taker_buy_quote": 60983.93642 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.00754, "high": 0.00758, "low": 0.00752, "close": 0.00754, "volume": 10852965.0, "close_time": 1764741599999, "quote_volume": 81949.44754, "trades": 858, "taker_buy_base": 5670089.0, "taker_buy_quote": 42819.71542 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.00754, "high": 0.00762, "low": 0.00752, "close": 0.00757, "volume": 35819079.0, "close_time": 1764745199999, "quote_volume": 270987.70356, "trades": 2009, "taker_buy_base": 23717551.0, "taker_buy_quote": 179419.6361 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.00756, "high": 0.00758, "low": 0.00754, "close": 0.00757, "volume": 16910759.0, "close_time": 1764748799999, "quote_volume": 127816.7317, "trades": 876, "taker_buy_base": 8055338.0, "taker_buy_quote": 60886.73863 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.00757, "high": 0.00764, "low": 0.00755, "close": 0.00763, "volume": 22979246.0, "close_time": 1764752399999, "quote_volume": 174365.26242, "trades": 1170, "taker_buy_base": 12842246.0, "taker_buy_quote": 97467.73429 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.00762, "high": 0.00768, "low": 0.00759, "close": 0.00766, "volume": 31113510.0, "close_time": 1764755999999, "quote_volume": 237375.80788, "trades": 1650, "taker_buy_base": 19531407.0, "taker_buy_quote": 149048.39313 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.00767, "high": 0.00769, "low": 0.00759, "close": 0.0076, "volume": 38800728.0, "close_time": 1764759599999, "quote_volume": 296453.92736, "trades": 1866, "taker_buy_base": 19672053.0, "taker_buy_quote": 150314.08516 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.00761, "high": 0.00764, "low": 0.00758, "close": 0.00763, "volume": 9294564.0, "close_time": 1764763199999, "quote_volume": 70791.36043, "trades": 704, "taker_buy_base": 4131313.0, "taker_buy_quote": 31473.38301 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.00763, "high": 0.00765, "low": 0.00757, "close": 0.00759, "volume": 16926639.0, "close_time": 1764766799999, "quote_volume": 128564.03434, "trades": 837, "taker_buy_base": 10119296.0, "taker_buy_quote": 76831.97309 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.00759, "high": 0.00761, "low": 0.00757, "close": 0.00759, "volume": 15298022.0, "close_time": 1764770399999, "quote_volume": 116198.48543, "trades": 691, "taker_buy_base": 6552748.0, "taker_buy_quote": 49782.86993 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0076, "high": 0.00768, "low": 0.00741, "close": 0.00753, "volume": 114784393.0, "close_time": 1764773999999, "quote_volume": 864657.98252, "trades": 5148, "taker_buy_base": 47172208.0, "taker_buy_quote": 355466.42343 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.00753, "high": 0.00762, "low": 0.00751, "close": 0.00761, "volume": 36796231.0, "close_time": 1764777599999, "quote_volume": 278806.60787, "trades": 2365, "taker_buy_base": 15250463.0, "taker_buy_quote": 115546.6837 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.00762, "high": 0.00762, "low": 0.00751, "close": 0.00757, "volume": 49129033.0, "close_time": 1764781199999, "quote_volume": 371100.75563, "trades": 1870, "taker_buy_base": 19837077.0, "taker_buy_quote": 149708.11074 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.00756, "high": 0.00769, "low": 0.00755, "close": 0.00768, "volume": 25980535.0, "close_time": 1764784799999, "quote_volume": 197814.72727, "trades": 1700, "taker_buy_base": 13377099.0, "taker_buy_quote": 101863.28249 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.00768, "high": 0.00773, "low": 0.0076, "close": 0.00762, "volume": 24935341.0, "close_time": 1764788399999, "quote_volume": 191285.75079, "trades": 1520, "taker_buy_base": 10437958.0, "taker_buy_quote": 80140.01528 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.00763, "high": 0.00765, "low": 0.00759, "close": 0.00764, "volume": 10325095.0, "close_time": 1764791999999, "quote_volume": 78698.93174, "trades": 673, "taker_buy_base": 6194355.0, "taker_buy_quote": 47228.12558 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.00764, "high": 0.0077, "low": 0.00761, "close": 0.00765, "volume": 16229008.0, "close_time": 1764795599999, "quote_volume": 124077.04435, "trades": 1031, "taker_buy_base": 8020498.0, "taker_buy_quote": 61330.32387 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.00765, "high": 0.00778, "low": 0.00765, "close": 0.00777, "volume": 12401969.0, "close_time": 1764799199999, "quote_volume": 95511.06845, "trades": 995, "taker_buy_base": 6411352.0, "taker_buy_quote": 49382.7154 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.00776, "high": 0.00782, "low": 0.00772, "close": 0.00781, "volume": 22401318.0, "close_time": 1764802799999, "quote_volume": 173808.0744, "trades": 1673, "taker_buy_base": 10939866.0, "taker_buy_quote": 84889.10192 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.00781, "high": 0.00788, "low": 0.00774, "close": 0.00775, "volume": 16404109.0, "close_time": 1764806399999, "quote_volume": 128262.06292, "trades": 984, "taker_buy_base": 6328163.0, "taker_buy_quote": 49478.67385 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.00776, "high": 0.00778, "low": 0.00769, "close": 0.00772, "volume": 12472748.0, "close_time": 1764809999999, "quote_volume": 96497.82837, "trades": 976, "taker_buy_base": 6316930.0, "taker_buy_quote": 48897.45268 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.00772, "high": 0.00785, "low": 0.00772, "close": 0.00773, "volume": 16114770.0, "close_time": 1764813599999, "quote_volume": 125230.26614, "trades": 1320, "taker_buy_base": 7317001.0, "taker_buy_quote": 56852.25334 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.00773, "high": 0.00781, "low": 0.00772, "close": 0.00778, "volume": 13590197.0, "close_time": 1764817199999, "quote_volume": 105667.05208, "trades": 955, "taker_buy_base": 7054089.0, "taker_buy_quote": 54862.46746 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.00777, "high": 0.00781, "low": 0.00773, "close": 0.00774, "volume": 14074553.0, "close_time": 1764820799999, "quote_volume": 109531.50182, "trades": 938, "taker_buy_base": 3974374.0, "taker_buy_quote": 30887.37408 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.00774, "high": 0.00776, "low": 0.00771, "close": 0.00774, "volume": 4195129.0, "close_time": 1764824399999, "quote_volume": 32417.72005, "trades": 649, "taker_buy_base": 1849138.0, "taker_buy_quote": 14292.46167 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.00774, "high": 0.00778, "low": 0.00772, "close": 0.00775, "volume": 11990618.0, "close_time": 1764827999999, "quote_volume": 92804.38045, "trades": 1136, "taker_buy_base": 4755076.0, "taker_buy_quote": 36820.30602 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.00775, "high": 0.00782, "low": 0.00774, "close": 0.0078, "volume": 15913958.0, "close_time": 1764831599999, "quote_volume": 123746.73556, "trades": 1211, "taker_buy_base": 7979010.0, "taker_buy_quote": 62094.52651 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.0078, "high": 0.0078, "low": 0.00773, "close": 0.00778, "volume": 17330885.0, "close_time": 1764835199999, "quote_volume": 134548.30282, "trades": 1034, "taker_buy_base": 9406813.0, "taker_buy_quote": 73062.98675 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.00779, "high": 0.00781, "low": 0.00773, "close": 0.00776, "volume": 10616365.0, "close_time": 1764838799999, "quote_volume": 82462.65208, "trades": 1200, "taker_buy_base": 3884019.0, "taker_buy_quote": 30170.06256 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.00776, "high": 0.00782, "low": 0.00776, "close": 0.0078, "volume": 8122558.0, "close_time": 1764842399999, "quote_volume": 63360.50823, "trades": 993, "taker_buy_base": 3348525.0, "taker_buy_quote": 26137.21957 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0078, "high": 0.00781, "low": 0.00775, "close": 0.00776, "volume": 6053488.0, "close_time": 1764845999999, "quote_volume": 47173.03109, "trades": 722, "taker_buy_base": 2886850.0, "taker_buy_quote": 22493.73433 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.00775, "high": 0.00775, "low": 0.00769, "close": 0.00774, "volume": 21252721.0, "close_time": 1764849599999, "quote_volume": 164010.66855, "trades": 1097, "taker_buy_base": 9397294.0, "taker_buy_quote": 72562.71755 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.00774, "high": 0.00775, "low": 0.00767, "close": 0.0077, "volume": 7515838.0, "close_time": 1764853199999, "quote_volume": 57923.90267, "trades": 741, "taker_buy_base": 2961395.0, "taker_buy_quote": 22820.94147 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.0077, "high": 0.00772, "low": 0.00764, "close": 0.00766, "volume": 17638243.0, "close_time": 1764856799999, "quote_volume": 135578.15409, "trades": 1499, "taker_buy_base": 7377924.0, "taker_buy_quote": 56738.577 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.00765, "high": 0.00771, "low": 0.00759, "close": 0.0076, "volume": 23579766.0, "close_time": 1764860399999, "quote_volume": 180354.29162, "trades": 2376, "taker_buy_base": 9104835.0, "taker_buy_quote": 69686.91639 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.0076, "high": 0.00779, "low": 0.0076, "close": 0.00777, "volume": 36016617.0, "close_time": 1764863999999, "quote_volume": 277681.34439, "trades": 2835, "taker_buy_base": 23466112.0, "taker_buy_quote": 180944.40806 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.00777, "high": 0.0078, "low": 0.00767, "close": 0.00769, "volume": 21890077.0, "close_time": 1764867599999, "quote_volume": 169298.06524, "trades": 1871, "taker_buy_base": 9263870.0, "taker_buy_quote": 71634.00908 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.00769, "high": 0.0077, "low": 0.0076, "close": 0.00768, "volume": 10448090.0, "close_time": 1764871199999, "quote_volume": 79933.61177, "trades": 1225, "taker_buy_base": 4872797.0, "taker_buy_quote": 37302.83222 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.00768, "high": 0.00771, "low": 0.00761, "close": 0.00764, "volume": 8350932.0, "close_time": 1764874799999, "quote_volume": 63960.93597, "trades": 1172, "taker_buy_base": 4188877.0, "taker_buy_quote": 32120.38548 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.00764, "high": 0.00764, "low": 0.00744, "close": 0.0076, "volume": 27661682.0, "close_time": 1764878399999, "quote_volume": 208625.26077, "trades": 2632, "taker_buy_base": 13188946.0, "taker_buy_quote": 99590.89783 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.00761, "high": 0.00764, "low": 0.00755, "close": 0.0076, "volume": 6416912.0, "close_time": 1764881999999, "quote_volume": 48717.42936, "trades": 1087, "taker_buy_base": 3207608.0, "taker_buy_quote": 24354.62195 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.00761, "high": 0.00762, "low": 0.0075, "close": 0.0075, "volume": 5099225.0, "close_time": 1764885599999, "quote_volume": 38625.27786, "trades": 725, "taker_buy_base": 2384339.0, "taker_buy_quote": 18065.32979 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.00751, "high": 0.00758, "low": 0.0075, "close": 0.00755, "volume": 5060762.0, "close_time": 1764889199999, "quote_volume": 38146.25821, "trades": 594, "taker_buy_base": 2871921.0, "taker_buy_quote": 21627.68159 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.00755, "high": 0.00755, "low": 0.00749, "close": 0.00751, "volume": 2419653.0, "close_time": 1764892799999, "quote_volume": 18202.19538, "trades": 310, "taker_buy_base": 1182669.0, "taker_buy_quote": 8902.99525 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0075, "high": 0.00757, "low": 0.00748, "close": 0.00753, "volume": 4844238.0, "close_time": 1764896399999, "quote_volume": 36460.21539, "trades": 640, "taker_buy_base": 2762042.0, "taker_buy_quote": 20786.28046 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.00753, "high": 0.00758, "low": 0.00752, "close": 0.00754, "volume": 5218739.0, "close_time": 1764899999999, "quote_volume": 39422.20149, "trades": 484, "taker_buy_base": 2986236.0, "taker_buy_quote": 22559.30609 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.00754, "high": 0.00762, "low": 0.00752, "close": 0.00757, "volume": 7070911.0, "close_time": 1764903599999, "quote_volume": 53514.94562, "trades": 695, "taker_buy_base": 5024897.0, "taker_buy_quote": 38034.58735 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.00757, "high": 0.0076, "low": 0.00751, "close": 0.00753, "volume": 10302267.0, "close_time": 1764907199999, "quote_volume": 77661.50646, "trades": 659, "taker_buy_base": 5582601.0, "taker_buy_quote": 42074.82084 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.00752, "high": 0.00755, "low": 0.00744, "close": 0.0075, "volume": 9017720.0, "close_time": 1764910799999, "quote_volume": 67551.40197, "trades": 784, "taker_buy_base": 5073788.0, "taker_buy_quote": 38018.63201 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.00749, "high": 0.00752, "low": 0.00748, "close": 0.00749, "volume": 4295471.0, "close_time": 1764914399999, "quote_volume": 32207.10761, "trades": 372, "taker_buy_base": 2716897.0, "taker_buy_quote": 20369.51361 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.0075, "high": 0.00756, "low": 0.0075, "close": 0.00754, "volume": 8965466.0, "close_time": 1764917999999, "quote_volume": 67478.70489, "trades": 736, "taker_buy_base": 5134556.0, "taker_buy_quote": 38624.84065 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.00754, "high": 0.00759, "low": 0.00752, "close": 0.00756, "volume": 10642470.0, "close_time": 1764921599999, "quote_volume": 80346.71196, "trades": 771, "taker_buy_base": 5794784.0, "taker_buy_quote": 43750.41761 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.00756, "high": 0.00757, "low": 0.00751, "close": 0.00752, "volume": 12430355.0, "close_time": 1764925199999, "quote_volume": 93708.53079, "trades": 782, "taker_buy_base": 3812933.0, "taker_buy_quote": 28744.22108 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.00752, "high": 0.00752, "low": 0.00737, "close": 0.00739, "volume": 25259533.0, "close_time": 1764928799999, "quote_volume": 187454.82876, "trades": 1734, "taker_buy_base": 11485351.0, "taker_buy_quote": 85173.31386 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.00738, "high": 0.00745, "low": 0.00737, "close": 0.00741, "volume": 10991509.0, "close_time": 1764932399999, "quote_volume": 81452.60581, "trades": 850, "taker_buy_base": 5184801.0, "taker_buy_quote": 38417.98874 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0074, "high": 0.00742, "low": 0.00733, "close": 0.00736, "volume": 12410799.0, "close_time": 1764935999999, "quote_volume": 91573.22329, "trades": 968, "taker_buy_base": 4954074.0, "taker_buy_quote": 36536.52282 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.00736, "high": 0.00739, "low": 0.00734, "close": 0.00738, "volume": 9447140.0, "close_time": 1764939599999, "quote_volume": 69551.08481, "trades": 786, "taker_buy_base": 4559080.0, "taker_buy_quote": 33575.974 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.00738, "high": 0.00742, "low": 0.00728, "close": 0.00731, "volume": 22252330.0, "close_time": 1764943199999, "quote_volume": 163433.55416, "trades": 2347, "taker_buy_base": 10522699.0, "taker_buy_quote": 77311.91502 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0073, "high": 0.00735, "low": 0.00727, "close": 0.00729, "volume": 43302882.0, "close_time": 1764946799999, "quote_volume": 316443.83029, "trades": 4063, "taker_buy_base": 22075312.0, "taker_buy_quote": 161382.10917 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0073, "high": 0.00748, "low": 0.00729, "close": 0.00733, "volume": 86767248.0, "close_time": 1764950399999, "quote_volume": 642620.58395, "trades": 5661, "taker_buy_base": 47284108.0, "taker_buy_quote": 350400.49701 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.00733, "high": 0.00733, "low": 0.00703, "close": 0.00709, "volume": 78519569.0, "close_time": 1764953999999, "quote_volume": 561226.13027, "trades": 4890, "taker_buy_base": 38371068.0, "taker_buy_quote": 274207.90806 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.00709, "high": 0.00713, "low": 0.00701, "close": 0.00708, "volume": 25794565.0, "close_time": 1764957599999, "quote_volume": 182715.27756, "trades": 2512, "taker_buy_base": 14285395.0, "taker_buy_quote": 101214.53509 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.00709, "high": 0.00715, "low": 0.00698, "close": 0.00698, "volume": 28588745.0, "close_time": 1764961199999, "quote_volume": 201183.77858, "trades": 2078, "taker_buy_base": 10079876.0, "taker_buy_quote": 71106.2273 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.00698, "high": 0.00711, "low": 0.00694, "close": 0.00708, "volume": 32124480.0, "close_time": 1764964799999, "quote_volume": 225641.25964, "trades": 2007, "taker_buy_base": 20131351.0, "taker_buy_quote": 141463.73827 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.00707, "high": 0.00712, "low": 0.00703, "close": 0.00705, "volume": 13492767.0, "close_time": 1764968399999, "quote_volume": 95433.94737, "trades": 1068, "taker_buy_base": 4909112.0, "taker_buy_quote": 34741.92951 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.00705, "high": 0.00712, "low": 0.00705, "close": 0.0071, "volume": 17182254.0, "close_time": 1764971999999, "quote_volume": 121747.25029, "trades": 1025, "taker_buy_base": 9256552.0, "taker_buy_quote": 65608.76364 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.0071, "high": 0.0072, "low": 0.00708, "close": 0.00716, "volume": 12088305.0, "close_time": 1764975599999, "quote_volume": 86041.24451, "trades": 732, "taker_buy_base": 5869609.0, "taker_buy_quote": 41811.24869 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.00716, "high": 0.00716, "low": 0.00709, "close": 0.00712, "volume": 6784445.0, "close_time": 1764979199999, "quote_volume": 48335.47524, "trades": 348, "taker_buy_base": 3369248.0, "taker_buy_quote": 23980.08477 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.00712, "high": 0.00713, "low": 0.00706, "close": 0.00712, "volume": 7609793.0, "close_time": 1764982799999, "quote_volume": 54033.11053, "trades": 470, "taker_buy_base": 3856767.0, "taker_buy_quote": 27384.28205 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.00711, "high": 0.00712, "low": 0.00707, "close": 0.00709, "volume": 5785478.0, "close_time": 1764986399999, "quote_volume": 41032.3325, "trades": 479, "taker_buy_base": 3097498.0, "taker_buy_quote": 21967.51239 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.00708, "high": 0.00713, "low": 0.00706, "close": 0.00712, "volume": 6595253.0, "close_time": 1764989999999, "quote_volume": 46787.1929, "trades": 611, "taker_buy_base": 3418311.0, "taker_buy_quote": 24249.41078 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.00712, "high": 0.00718, "low": 0.00712, "close": 0.00713, "volume": 4818370.0, "close_time": 1764993599999, "quote_volume": 34447.21668, "trades": 373, "taker_buy_base": 2767385.0, "taker_buy_quote": 19800.75556 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.00713, "high": 0.00714, "low": 0.00708, "close": 0.00709, "volume": 6185225.0, "close_time": 1764997199999, "quote_volume": 43951.13987, "trades": 486, "taker_buy_base": 3883875.0, "taker_buy_quote": 27608.09748 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.00709, "high": 0.0071, "low": 0.00707, "close": 0.00709, "volume": 4375475.0, "close_time": 1765000799999, "quote_volume": 30995.54977, "trades": 428, "taker_buy_base": 2442702.0, "taker_buy_quote": 17307.02344 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.00708, "high": 0.00712, "low": 0.00707, "close": 0.00709, "volume": 8466515.0, "close_time": 1765004399999, "quote_volume": 60049.50573, "trades": 748, "taker_buy_base": 4335047.0, "taker_buy_quote": 30751.10895 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0071, "high": 0.00714, "low": 0.00708, "close": 0.00714, "volume": 7898137.0, "close_time": 1765007999999, "quote_volume": 56209.62942, "trades": 774, "taker_buy_base": 4991261.0, "taker_buy_quote": 35537.29253 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.00713, "high": 0.00717, "low": 0.00711, "close": 0.00712, "volume": 12541225.0, "close_time": 1765011599999, "quote_volume": 89493.99001, "trades": 1237, "taker_buy_base": 5912950.0, "taker_buy_quote": 42213.62604 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.00711, "high": 0.00719, "low": 0.00711, "close": 0.00717, "volume": 10771428.0, "close_time": 1765015199999, "quote_volume": 77143.73586, "trades": 782, "taker_buy_base": 6699696.0, "taker_buy_quote": 48022.70783 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.00716, "high": 0.00717, "low": 0.00709, "close": 0.0071, "volume": 8645619.0, "close_time": 1765018799999, "quote_volume": 61625.60941, "trades": 579, "taker_buy_base": 2101125.0, "taker_buy_quote": 14986.35196 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.00709, "high": 0.00715, "low": 0.00708, "close": 0.00713, "volume": 4904367.0, "close_time": 1765022399999, "quote_volume": 34949.49413, "trades": 422, "taker_buy_base": 3217631.0, "taker_buy_quote": 22926.59556 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.00714, "high": 0.0072, "low": 0.00712, "close": 0.00714, "volume": 7915481.0, "close_time": 1765025999999, "quote_volume": 56673.6275, "trades": 693, "taker_buy_base": 4127007.0, "taker_buy_quote": 29549.9617 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.00715, "high": 0.00719, "low": 0.00713, "close": 0.00716, "volume": 4877950.0, "close_time": 1765029599999, "quote_volume": 34914.61755, "trades": 546, "taker_buy_base": 2290866.0, "taker_buy_quote": 16401.97108 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.00715, "high": 0.00726, "low": 0.00714, "close": 0.00723, "volume": 17714963.0, "close_time": 1765033199999, "quote_volume": 127874.68638, "trades": 1069, "taker_buy_base": 10416447.0, "taker_buy_quote": 75220.14828 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.00724, "high": 0.00724, "low": 0.00717, "close": 0.00722, "volume": 15100604.0, "close_time": 1765036799999, "quote_volume": 108869.25188, "trades": 803, "taker_buy_base": 6978429.0, "taker_buy_quote": 50314.65368 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.00722, "high": 0.00732, "low": 0.00721, "close": 0.00729, "volume": 12321746.0, "close_time": 1765040399999, "quote_volume": 89621.25664, "trades": 682, "taker_buy_base": 6696467.0, "taker_buy_quote": 48692.84226 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.00729, "high": 0.00735, "low": 0.00727, "close": 0.00733, "volume": 9326492.0, "close_time": 1765043999999, "quote_volume": 68160.49898, "trades": 625, "taker_buy_base": 5167617.0, "taker_buy_quote": 37776.5876 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.00734, "high": 0.00739, "low": 0.00731, "close": 0.00732, "volume": 18574120.0, "close_time": 1765047599999, "quote_volume": 136536.6162, "trades": 805, "taker_buy_base": 9923356.0, "taker_buy_quote": 72950.92577 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.00733, "high": 0.00735, "low": 0.00722, "close": 0.00725, "volume": 16736281.0, "close_time": 1765051199999, "quote_volume": 121620.54079, "trades": 974, "taker_buy_base": 6996421.0, "taker_buy_quote": 50796.9888 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.00725, "high": 0.0073, "low": 0.00723, "close": 0.00729, "volume": 13814648.0, "close_time": 1765054799999, "quote_volume": 100399.11424, "trades": 658, "taker_buy_base": 8092703.0, "taker_buy_quote": 58822.54849 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.00728, "high": 0.00738, "low": 0.00727, "close": 0.00728, "volume": 27221080.0, "close_time": 1765058399999, "quote_volume": 199190.65105, "trades": 1856, "taker_buy_base": 13467977.0, "taker_buy_quote": 98485.64195 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.00728, "high": 0.00731, "low": 0.00721, "close": 0.00721, "volume": 9492011.0, "close_time": 1765061999999, "quote_volume": 68935.22767, "trades": 636, "taker_buy_base": 5490015.0, "taker_buy_quote": 39890.90396 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.00722, "high": 0.00723, "low": 0.00714, "close": 0.00717, "volume": 17616475.0, "close_time": 1765065599999, "quote_volume": 126555.9938, "trades": 820, "taker_buy_base": 8254524.0, "taker_buy_quote": 59332.78655 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.00718, "high": 0.0073, "low": 0.00714, "close": 0.00728, "volume": 54744171.0, "close_time": 1765069199999, "quote_volume": 394902.32104, "trades": 2497, "taker_buy_base": 34451010.0, "taker_buy_quote": 248280.5319 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.00728, "high": 0.00728, "low": 0.00722, "close": 0.00722, "volume": 7867339.0, "close_time": 1765072799999, "quote_volume": 57025.60486, "trades": 649, "taker_buy_base": 4343427.0, "taker_buy_quote": 31476.87776 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.00723, "high": 0.00727, "low": 0.00722, "close": 0.00726, "volume": 13158495.0, "close_time": 1765076399999, "quote_volume": 95298.86362, "trades": 694, "taker_buy_base": 6319011.0, "taker_buy_quote": 45766.23565 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.00725, "high": 0.00727, "low": 0.00724, "close": 0.00727, "volume": 8277080.0, "close_time": 1765079999999, "quote_volume": 60020.3593, "trades": 410, "taker_buy_base": 4126679.0, "taker_buy_quote": 29936.69223 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.00726, "high": 0.00726, "low": 0.00721, "close": 0.00721, "volume": 6207054.0, "close_time": 1765083599999, "quote_volume": 44893.84833, "trades": 340, "taker_buy_base": 2374178.0, "taker_buy_quote": 17188.36643 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.00721, "high": 0.00726, "low": 0.00719, "close": 0.00726, "volume": 4566241.0, "close_time": 1765087199999, "quote_volume": 32960.06622, "trades": 364, "taker_buy_base": 2956897.0, "taker_buy_quote": 21348.95593 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.00725, "high": 0.00729, "low": 0.00724, "close": 0.00727, "volume": 5860809.0, "close_time": 1765090799999, "quote_volume": 42616.82366, "trades": 391, "taker_buy_base": 2661274.0, "taker_buy_quote": 19366.15154 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.00728, "high": 0.00728, "low": 0.00716, "close": 0.00719, "volume": 7779621.0, "close_time": 1765094399999, "quote_volume": 56198.27321, "trades": 706, "taker_buy_base": 5118008.0, "taker_buy_quote": 36974.99198 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.00718, "high": 0.00719, "low": 0.00713, "close": 0.00714, "volume": 6661558.0, "close_time": 1765097999999, "quote_volume": 47708.80259, "trades": 500, "taker_buy_base": 2511676.0, "taker_buy_quote": 17981.5367 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.00714, "high": 0.00717, "low": 0.0071, "close": 0.00712, "volume": 10418510.0, "close_time": 1765101599999, "quote_volume": 74294.12302, "trades": 659, "taker_buy_base": 4604595.0, "taker_buy_quote": 32893.90492 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.00711, "high": 0.00713, "low": 0.00708, "close": 0.00709, "volume": 12402633.0, "close_time": 1765105199999, "quote_volume": 88114.17733, "trades": 774, "taker_buy_base": 4040379.0, "taker_buy_quote": 28723.16098 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.00709, "high": 0.00712, "low": 0.00708, "close": 0.0071, "volume": 10599753.0, "close_time": 1765108799999, "quote_volume": 75259.40181, "trades": 598, "taker_buy_base": 4365391.0, "taker_buy_quote": 31021.31049 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0071, "high": 0.00715, "low": 0.00708, "close": 0.00712, "volume": 10472488.0, "close_time": 1765112399999, "quote_volume": 74430.54524, "trades": 683, "taker_buy_base": 5739073.0, "taker_buy_quote": 40802.36245 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.00712, "high": 0.00713, "low": 0.00701, "close": 0.00702, "volume": 23836001.0, "close_time": 1765115999999, "quote_volume": 168085.09974, "trades": 1379, "taker_buy_base": 6803505.0, "taker_buy_quote": 48007.44504 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.00702, "high": 0.00704, "low": 0.00681, "close": 0.00688, "volume": 109237898.0, "close_time": 1765119599999, "quote_volume": 756061.70036, "trades": 5021, "taker_buy_base": 58634811.0, "taker_buy_quote": 406298.07834 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.00688, "high": 0.00713, "low": 0.00685, "close": 0.0071, "volume": 54634030.0, "close_time": 1765123199999, "quote_volume": 382442.207, "trades": 2704, "taker_buy_base": 28908829.0, "taker_buy_quote": 202611.55575 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0071, "high": 0.0071, "low": 0.00701, "close": 0.00708, "volume": 24450719.0, "close_time": 1765126799999, "quote_volume": 172692.9145, "trades": 1385, "taker_buy_base": 11022133.0, "taker_buy_quote": 77871.90195 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.00708, "high": 0.00731, "low": 0.00703, "close": 0.00726, "volume": 61430414.0, "close_time": 1765130399999, "quote_volume": 443264.56461, "trades": 3496, "taker_buy_base": 27998212.0, "taker_buy_quote": 201895.89539 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.00726, "high": 0.00731, "low": 0.00725, "close": 0.00725, "volume": 17279300.0, "close_time": 1765133999999, "quote_volume": 125762.78792, "trades": 1410, "taker_buy_base": 8243889.0, "taker_buy_quote": 60023.20272 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.00726, "high": 0.00727, "low": 0.0072, "close": 0.00727, "volume": 21389792.0, "close_time": 1765137599999, "quote_volume": 154774.36788, "trades": 770, "taker_buy_base": 11680069.0, "taker_buy_quote": 84602.77873 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.00727, "high": 0.00729, "low": 0.00724, "close": 0.00727, "volume": 11098613.0, "close_time": 1765141199999, "quote_volume": 80678.75757, "trades": 554, "taker_buy_base": 4552692.0, "taker_buy_quote": 33120.46911 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.00728, "high": 0.00728, "low": 0.00703, "close": 0.00708, "volume": 48134189.0, "close_time": 1765144799999, "quote_volume": 342927.11912, "trades": 1801, "taker_buy_base": 18326025.0, "taker_buy_quote": 130567.80246 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.00708, "high": 0.00709, "low": 0.00688, "close": 0.007, "volume": 81340716.0, "close_time": 1765148399999, "quote_volume": 568825.87222, "trades": 3750, "taker_buy_base": 32539259.0, "taker_buy_quote": 227644.70447 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.007, "high": 0.00706, "low": 0.00698, "close": 0.00704, "volume": 15261871.0, "close_time": 1765151999999, "quote_volume": 107120.69927, "trades": 887, "taker_buy_base": 8010377.0, "taker_buy_quote": 56268.45389 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.00704, "high": 0.0071, "low": 0.00701, "close": 0.00705, "volume": 13577582.0, "close_time": 1765155599999, "quote_volume": 95752.26587, "trades": 951, "taker_buy_base": 7100690.0, "taker_buy_quote": 50130.4172 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.00704, "high": 0.00725, "low": 0.00703, "close": 0.00713, "volume": 29028146.0, "close_time": 1765159199999, "quote_volume": 208265.36262, "trades": 1606, "taker_buy_base": 17736672.0, "taker_buy_quote": 127410.5357 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.00713, "high": 0.0072, "low": 0.00712, "close": 0.0072, "volume": 5665318.0, "close_time": 1765162799999, "quote_volume": 40502.06567, "trades": 503, "taker_buy_base": 3216703.0, "taker_buy_quote": 23004.01484 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0072, "high": 0.00726, "low": 0.00719, "close": 0.00722, "volume": 14416281.0, "close_time": 1765166399999, "quote_volume": 104096.12832, "trades": 743, "taker_buy_base": 9060010.0, "taker_buy_quote": 65423.87691 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.00722, "high": 0.00731, "low": 0.00722, "close": 0.00727, "volume": 7757732.0, "close_time": 1765169999999, "quote_volume": 56433.79481, "trades": 653, "taker_buy_base": 3959596.0, "taker_buy_quote": 28794.79318 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.00727, "high": 0.00729, "low": 0.00724, "close": 0.00728, "volume": 4558923.0, "close_time": 1765173599999, "quote_volume": 33143.5832, "trades": 429, "taker_buy_base": 1848048.0, "taker_buy_quote": 13437.78552 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.00727, "high": 0.00736, "low": 0.00727, "close": 0.00734, "volume": 9417027.0, "close_time": 1765177199999, "quote_volume": 68871.04854, "trades": 863, "taker_buy_base": 3937885.0, "taker_buy_quote": 28810.7093 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.00734, "high": 0.00736, "low": 0.0073, "close": 0.00732, "volume": 27837069.0, "close_time": 1765180799999, "quote_volume": 203767.73203, "trades": 1357, "taker_buy_base": 8395708.0, "taker_buy_quote": 61529.87333 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.00732, "high": 0.00734, "low": 0.0073, "close": 0.00733, "volume": 9802697.0, "close_time": 1765184399999, "quote_volume": 71731.46344, "trades": 804, "taker_buy_base": 5096057.0, "taker_buy_quote": 37302.67719 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.00732, "high": 0.00745, "low": 0.00731, "close": 0.00739, "volume": 19416281.0, "close_time": 1765187999999, "quote_volume": 143566.36034, "trades": 1740, "taker_buy_base": 9281997.0, "taker_buy_quote": 68574.17741 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0074, "high": 0.00741, "low": 0.00738, "close": 0.00739, "volume": 8031523.0, "close_time": 1765191599999, "quote_volume": 59390.02547, "trades": 442, "taker_buy_base": 3247280.0, "taker_buy_quote": 24025.41827 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.00739, "high": 0.0074, "low": 0.00734, "close": 0.00736, "volume": 9380154.0, "close_time": 1765195199999, "quote_volume": 69070.02465, "trades": 674, "taker_buy_base": 2333899.0, "taker_buy_quote": 17191.23363 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.00737, "high": 0.0074, "low": 0.0073, "close": 0.00738, "volume": 22118241.0, "close_time": 1765198799999, "quote_volume": 162519.81625, "trades": 1477, "taker_buy_base": 10973879.0, "taker_buy_quote": 80679.51848 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0074, "high": 0.00743, "low": 0.00735, "close": 0.00737, "volume": 15306559.0, "close_time": 1765202399999, "quote_volume": 113057.88005, "trades": 1223, "taker_buy_base": 5100206.0, "taker_buy_quote": 37683.99667 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.00738, "high": 0.00748, "low": 0.00734, "close": 0.00739, "volume": 55251638.0, "close_time": 1765205999999, "quote_volume": 409156.43226, "trades": 3302, "taker_buy_base": 17050547.0, "taker_buy_quote": 126401.24716 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0074, "high": 0.00742, "low": 0.00727, "close": 0.00733, "volume": 51069170.0, "close_time": 1765209599999, "quote_volume": 374761.75918, "trades": 3136, "taker_buy_base": 22734884.0, "taker_buy_quote": 166744.79806 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.00733, "high": 0.00746, "low": 0.00728, "close": 0.00738, "volume": 45149314.0, "close_time": 1765213199999, "quote_volume": 333535.14347, "trades": 2696, "taker_buy_base": 19321029.0, "taker_buy_quote": 142741.1295 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.00738, "high": 0.00741, "low": 0.00733, "close": 0.00739, "volume": 34366825.0, "close_time": 1765216799999, "quote_volume": 253220.18517, "trades": 1891, "taker_buy_base": 13139463.0, "taker_buy_quote": 96836.95857 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.00739, "high": 0.00741, "low": 0.00726, "close": 0.00729, "volume": 22172683.0, "close_time": 1765220399999, "quote_volume": 162969.87769, "trades": 1575, "taker_buy_base": 8997376.0, "taker_buy_quote": 66148.34407 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0073, "high": 0.00733, "low": 0.00728, "close": 0.00729, "volume": 13238897.0, "close_time": 1765223999999, "quote_volume": 96584.9061, "trades": 1136, "taker_buy_base": 6910437.0, "taker_buy_quote": 50414.38482 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.00729, "high": 0.00738, "low": 0.00729, "close": 0.00737, "volume": 13851592.0, "close_time": 1765227599999, "quote_volume": 101567.73826, "trades": 1092, "taker_buy_base": 6770739.0, "taker_buy_quote": 49676.42125 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.00737, "high": 0.0074, "low": 0.00728, "close": 0.00737, "volume": 20223954.0, "close_time": 1765231199999, "quote_volume": 148404.0011, "trades": 1289, "taker_buy_base": 7662466.0, "taker_buy_quote": 56242.84567 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.00737, "high": 0.00738, "low": 0.00729, "close": 0.00734, "volume": 9815544.0, "close_time": 1765234799999, "quote_volume": 71984.34335, "trades": 756, "taker_buy_base": 5492672.0, "taker_buy_quote": 40304.77512 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.00734, "high": 0.00735, "low": 0.00727, "close": 0.00731, "volume": 7703370.0, "close_time": 1765238399999, "quote_volume": 56294.13501, "trades": 546, "taker_buy_base": 4049061.0, "taker_buy_quote": 29552.30585 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.00731, "high": 0.00734, "low": 0.00726, "close": 0.00728, "volume": 15324872.0, "close_time": 1765241999999, "quote_volume": 111757.83525, "trades": 795, "taker_buy_base": 5311647.0, "taker_buy_quote": 38753.37866 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.00729, "high": 0.00729, "low": 0.00719, "close": 0.00722, "volume": 14876699.0, "close_time": 1765245599999, "quote_volume": 107810.17629, "trades": 785, "taker_buy_base": 5550189.0, "taker_buy_quote": 40241.80037 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.00722, "high": 0.00726, "low": 0.00721, "close": 0.00721, "volume": 12750813.0, "close_time": 1765249199999, "quote_volume": 92395.82906, "trades": 733, "taker_buy_base": 6845567.0, "taker_buy_quote": 49624.65955 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.00721, "high": 0.00729, "low": 0.00717, "close": 0.00728, "volume": 12434672.0, "close_time": 1765252799999, "quote_volume": 89937.17568, "trades": 923, "taker_buy_base": 8106708.0, "taker_buy_quote": 58669.54267 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.00729, "high": 0.00729, "low": 0.00718, "close": 0.00719, "volume": 8253749.0, "close_time": 1765256399999, "quote_volume": 59600.76021, "trades": 538, "taker_buy_base": 3680893.0, "taker_buy_quote": 26594.04469 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.00718, "high": 0.00722, "low": 0.00715, "close": 0.00718, "volume": 11912873.0, "close_time": 1765259999999, "quote_volume": 85486.01127, "trades": 737, "taker_buy_base": 5238625.0, "taker_buy_quote": 37594.88981 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.00717, "high": 0.0072, "low": 0.00714, "close": 0.00719, "volume": 8991319.0, "close_time": 1765263599999, "quote_volume": 64518.79603, "trades": 604, "taker_buy_base": 2391747.0, "taker_buy_quote": 17178.9833 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.00719, "high": 0.00724, "low": 0.00718, "close": 0.00723, "volume": 6418543.0, "close_time": 1765267199999, "quote_volume": 46268.75791, "trades": 558, "taker_buy_base": 2176195.0, "taker_buy_quote": 15694.64196 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.00723, "high": 0.00724, "low": 0.00719, "close": 0.00722, "volume": 4433991.0, "close_time": 1765270799999, "quote_volume": 31956.54545, "trades": 441, "taker_buy_base": 948051.0, "taker_buy_quote": 6840.74378 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.00721, "high": 0.00721, "low": 0.00717, "close": 0.00718, "volume": 4129031.0, "close_time": 1765274399999, "quote_volume": 29705.49491, "trades": 406, "taker_buy_base": 1308283.0, "taker_buy_quote": 9417.06208 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.00718, "high": 0.0072, "low": 0.00714, "close": 0.00719, "volume": 13158372.0, "close_time": 1765277999999, "quote_volume": 94391.83638, "trades": 819, "taker_buy_base": 4748792.0, "taker_buy_quote": 34078.30986 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.00719, "high": 0.00723, "low": 0.00716, "close": 0.00723, "volume": 7049240.0, "close_time": 1765281599999, "quote_volume": 50707.3673, "trades": 623, "taker_buy_base": 3866968.0, "taker_buy_quote": 27841.6512 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.00722, "high": 0.00732, "low": 0.00721, "close": 0.00729, "volume": 15881116.0, "close_time": 1765285199999, "quote_volume": 115494.86561, "trades": 1119, "taker_buy_base": 6942022.0, "taker_buy_quote": 50456.97333 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0073, "high": 0.00733, "low": 0.00726, "close": 0.00729, "volume": 20611178.0, "close_time": 1765288799999, "quote_volume": 150401.67703, "trades": 1224, "taker_buy_base": 6774249.0, "taker_buy_quote": 49467.51216 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0073, "high": 0.00732, "low": 0.00722, "close": 0.00727, "volume": 35859411.0, "close_time": 1765292399999, "quote_volume": 260558.743, "trades": 2227, "taker_buy_base": 8771298.0, "taker_buy_quote": 63818.42636 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.00728, "high": 0.00762, "low": 0.00727, "close": 0.0076, "volume": 88202288.0, "close_time": 1765295999999, "quote_volume": 657325.12423, "trades": 6045, "taker_buy_base": 45560352.0, "taker_buy_quote": 339804.96896 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.00761, "high": 0.00791, "low": 0.00761, "close": 0.00789, "volume": 112921211.0, "close_time": 1765299599999, "quote_volume": 878928.29045, "trades": 5927, "taker_buy_base": 57868634.0, "taker_buy_quote": 450357.37525 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.00789, "high": 0.00796, "low": 0.00785, "close": 0.00791, "volume": 41722942.0, "close_time": 1765303199999, "quote_volume": 329986.3012, "trades": 2985, "taker_buy_base": 17061081.0, "taker_buy_quote": 135022.69228 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.00791, "high": 0.00794, "low": 0.00783, "close": 0.00788, "volume": 22553110.0, "close_time": 1765306799999, "quote_volume": 178003.45928, "trades": 1857, "taker_buy_base": 9423542.0, "taker_buy_quote": 74368.84713 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.00787, "high": 0.0079, "low": 0.00782, "close": 0.00787, "volume": 8830625.0, "close_time": 1765310399999, "quote_volume": 69360.23855, "trades": 1007, "taker_buy_base": 2990115.0, "taker_buy_quote": 23500.07538 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.00786, "high": 0.00788, "low": 0.00772, "close": 0.00778, "volume": 24119338.0, "close_time": 1765313999999, "quote_volume": 187790.35648, "trades": 2097, "taker_buy_base": 9583022.0, "taker_buy_quote": 74661.55423 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.00779, "high": 0.00781, "low": 0.0076, "close": 0.00769, "volume": 19710696.0, "close_time": 1765317599999, "quote_volume": 151606.36506, "trades": 1939, "taker_buy_base": 11005103.0, "taker_buy_quote": 84740.78763 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.00769, "high": 0.00783, "low": 0.00768, "close": 0.0078, "volume": 22016270.0, "close_time": 1765321199999, "quote_volume": 170668.76655, "trades": 1806, "taker_buy_base": 12032357.0, "taker_buy_quote": 93327.77926 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0078, "high": 0.00785, "low": 0.00777, "close": 0.00779, "volume": 5656506.0, "close_time": 1765324799999, "quote_volume": 44252.36466, "trades": 620, "taker_buy_base": 3797112.0, "taker_buy_quote": 29723.67371 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.00779, "high": 0.00781, "low": 0.00768, "close": 0.00768, "volume": 12953467.0, "close_time": 1765328399999, "quote_volume": 100165.68161, "trades": 1138, "taker_buy_base": 6197891.0, "taker_buy_quote": 47961.18998 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.00769, "high": 0.00771, "low": 0.00761, "close": 0.00762, "volume": 16130031.0, "close_time": 1765331999999, "quote_volume": 123396.83474, "trades": 1376, "taker_buy_base": 4104737.0, "taker_buy_quote": 31407.99214 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.00762, "high": 0.00767, "low": 0.00761, "close": 0.00765, "volume": 4909100.0, "close_time": 1765335599999, "quote_volume": 37502.42615, "trades": 563, "taker_buy_base": 2271181.0, "taker_buy_quote": 17357.77807 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.00765, "high": 0.00765, "low": 0.00761, "close": 0.00762, "volume": 5218174.0, "close_time": 1765339199999, "quote_volume": 39826.12815, "trades": 532, "taker_buy_base": 1847499.0, "taker_buy_quote": 14101.78329 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.00762, "high": 0.00766, "low": 0.0076, "close": 0.00762, "volume": 4668330.0, "close_time": 1765342799999, "quote_volume": 35602.86362, "trades": 446, "taker_buy_base": 1838553.0, "taker_buy_quote": 14024.23877 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.00761, "high": 0.00766, "low": 0.0076, "close": 0.00761, "volume": 4072388.0, "close_time": 1765346399999, "quote_volume": 31071.21602, "trades": 504, "taker_buy_base": 1766328.0, "taker_buy_quote": 13484.69245 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0076, "high": 0.00762, "low": 0.00758, "close": 0.00759, "volume": 5275105.0, "close_time": 1765349999999, "quote_volume": 40091.85569, "trades": 577, "taker_buy_base": 1758038.0, "taker_buy_quote": 13363.34251 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.00759, "high": 0.0076, "low": 0.00753, "close": 0.0076, "volume": 9306022.0, "close_time": 1765353599999, "quote_volume": 70374.33781, "trades": 895, "taker_buy_base": 3298444.0, "taker_buy_quote": 24966.70798 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.00759, "high": 0.0076, "low": 0.00754, "close": 0.00755, "volume": 6744415.0, "close_time": 1765357199999, "quote_volume": 51053.50302, "trades": 730, "taker_buy_base": 3452867.0, "taker_buy_quote": 26130.00114 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.00754, "high": 0.00762, "low": 0.00751, "close": 0.00761, "volume": 8789637.0, "close_time": 1765360799999, "quote_volume": 66369.68971, "trades": 905, "taker_buy_base": 4538103.0, "taker_buy_quote": 34274.23266 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.00761, "high": 0.00768, "low": 0.00751, "close": 0.00751, "volume": 14693411.0, "close_time": 1765364399999, "quote_volume": 111278.32244, "trades": 1189, "taker_buy_base": 7343444.0, "taker_buy_quote": 55766.74772 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.00751, "high": 0.00754, "low": 0.00747, "close": 0.00751, "volume": 16634742.0, "close_time": 1765367999999, "quote_volume": 124719.08946, "trades": 779, "taker_buy_base": 9787588.0, "taker_buy_quote": 73376.86698 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.00752, "high": 0.00752, "low": 0.00746, "close": 0.00749, "volume": 10750693.0, "close_time": 1765371599999, "quote_volume": 80484.54833, "trades": 695, "taker_buy_base": 6185687.0, "taker_buy_quote": 46308.24947 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.00749, "high": 0.00754, "low": 0.00748, "close": 0.00754, "volume": 11504489.0, "close_time": 1765375199999, "quote_volume": 86441.1943, "trades": 1026, "taker_buy_base": 6294493.0, "taker_buy_quote": 47318.18697 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.00755, "high": 0.00756, "low": 0.0075, "close": 0.00753, "volume": 19894102.0, "close_time": 1765378799999, "quote_volume": 149618.56488, "trades": 1179, "taker_buy_base": 11624119.0, "taker_buy_quote": 87363.68805 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.00753, "high": 0.00759, "low": 0.0075, "close": 0.00756, "volume": 12285680.0, "close_time": 1765382399999, "quote_volume": 92818.74309, "trades": 1212, "taker_buy_base": 4313155.0, "taker_buy_quote": 32585.57758 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.00755, "high": 0.00766, "low": 0.00753, "close": 0.00762, "volume": 13162155.0, "close_time": 1765385999999, "quote_volume": 100020.17992, "trades": 1419, "taker_buy_base": 6304915.0, "taker_buy_quote": 47937.67758 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.00761, "high": 0.0077, "low": 0.0076, "close": 0.00767, "volume": 31638570.0, "close_time": 1765389599999, "quote_volume": 242546.12376, "trades": 2205, "taker_buy_base": 18003359.0, "taker_buy_quote": 137975.50632 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.00767, "high": 0.00785, "low": 0.00764, "close": 0.00772, "volume": 42614205.0, "close_time": 1765393199999, "quote_volume": 329088.23095, "trades": 3131, "taker_buy_base": 24406632.0, "taker_buy_quote": 188333.70046 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.00773, "high": 0.0079, "low": 0.00762, "close": 0.00779, "volume": 95241304.0, "close_time": 1765396799999, "quote_volume": 739989.54272, "trades": 8705, "taker_buy_base": 44886928.0, "taker_buy_quote": 348776.91051 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.00779, "high": 0.00794, "low": 0.00763, "close": 0.00767, "volume": 72895869.0, "close_time": 1765400399999, "quote_volume": 567556.69943, "trades": 6348, "taker_buy_base": 38339356.0, "taker_buy_quote": 299106.53559 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.00768, "high": 0.00773, "low": 0.00755, "close": 0.00756, "volume": 22642712.0, "close_time": 1765403999999, "quote_volume": 173242.83078, "trades": 2509, "taker_buy_base": 10085814.0, "taker_buy_quote": 77274.37795 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.00756, "high": 0.00762, "low": 0.00745, "close": 0.0076, "volume": 26225783.0, "close_time": 1765407599999, "quote_volume": 197523.20966, "trades": 1890, "taker_buy_base": 10175954.0, "taker_buy_quote": 76868.54775 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0076, "high": 0.0076, "low": 0.00751, "close": 0.00751, "volume": 5439700.0, "close_time": 1765411199999, "quote_volume": 41162.56528, "trades": 484, "taker_buy_base": 2740014.0, "taker_buy_quote": 20739.57816 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.00751, "high": 0.00752, "low": 0.00734, "close": 0.00738, "volume": 27890282.0, "close_time": 1765414799999, "quote_volume": 206660.71643, "trades": 1649, "taker_buy_base": 8739714.0, "taker_buy_quote": 64992.55231 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.00737, "high": 0.00739, "low": 0.00727, "close": 0.00728, "volume": 26895612.0, "close_time": 1765418399999, "quote_volume": 197315.22999, "trades": 1865, "taker_buy_base": 17020274.0, "taker_buy_quote": 124975.39263 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.00727, "high": 0.00728, "low": 0.0072, "close": 0.00723, "volume": 14573997.0, "close_time": 1765421999999, "quote_volume": 105546.8398, "trades": 1076, "taker_buy_base": 8808946.0, "taker_buy_quote": 63786.36231 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.00723, "high": 0.00724, "low": 0.00712, "close": 0.00712, "volume": 24175093.0, "close_time": 1765425599999, "quote_volume": 173031.29682, "trades": 1676, "taker_buy_base": 12066920.0, "taker_buy_quote": 86346.19441 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.00712, "high": 0.0072, "low": 0.00707, "close": 0.00718, "volume": 35500323.0, "close_time": 1765429199999, "quote_volume": 253451.31996, "trades": 1796, "taker_buy_base": 15813873.0, "taker_buy_quote": 112989.68296 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.00717, "high": 0.0072, "low": 0.00714, "close": 0.00719, "volume": 11480701.0, "close_time": 1765432799999, "quote_volume": 82324.43803, "trades": 816, "taker_buy_base": 6108107.0, "taker_buy_quote": 43831.63631 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.00718, "high": 0.00719, "low": 0.00713, "close": 0.00715, "volume": 19320639.0, "close_time": 1765436399999, "quote_volume": 138311.7942, "trades": 972, "taker_buy_base": 4789266.0, "taker_buy_quote": 34311.35917 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.00715, "high": 0.00717, "low": 0.00713, "close": 0.00713, "volume": 11671754.0, "close_time": 1765439999999, "quote_volume": 83372.66051, "trades": 815, "taker_buy_base": 6266142.0, "taker_buy_quote": 44774.68959 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.00713, "high": 0.00714, "low": 0.00709, "close": 0.00713, "volume": 15181299.0, "close_time": 1765443599999, "quote_volume": 107970.37163, "trades": 1083, "taker_buy_base": 8734100.0, "taker_buy_quote": 62146.77598 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.00713, "high": 0.00715, "low": 0.0071, "close": 0.00711, "volume": 9144584.0, "close_time": 1765447199999, "quote_volume": 65222.18455, "trades": 793, "taker_buy_base": 5143790.0, "taker_buy_quote": 36699.39317 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.00711, "high": 0.00713, "low": 0.00708, "close": 0.00711, "volume": 10936513.0, "close_time": 1765450799999, "quote_volume": 77596.16336, "trades": 596, "taker_buy_base": 5372365.0, "taker_buy_quote": 38119.24674 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.00711, "high": 0.00718, "low": 0.0071, "close": 0.00714, "volume": 11096450.0, "close_time": 1765454399999, "quote_volume": 79274.05604, "trades": 723, "taker_buy_base": 5573651.0, "taker_buy_quote": 39813.96351 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.00713, "high": 0.00719, "low": 0.00712, "close": 0.00718, "volume": 17495348.0, "close_time": 1765457999999, "quote_volume": 125208.55656, "trades": 996, "taker_buy_base": 9699301.0, "taker_buy_quote": 69385.57704 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.00718, "high": 0.0072, "low": 0.00715, "close": 0.00718, "volume": 18104384.0, "close_time": 1765461599999, "quote_volume": 129882.70769, "trades": 1008, "taker_buy_base": 9724267.0, "taker_buy_quote": 69769.27187 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.00719, "high": 0.00721, "low": 0.00708, "close": 0.00714, "volume": 39739572.0, "close_time": 1765465199999, "quote_volume": 283928.73143, "trades": 2831, "taker_buy_base": 20948012.0, "taker_buy_quote": 149776.84311 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.00713, "high": 0.00725, "low": 0.00708, "close": 0.00713, "volume": 24893404.0, "close_time": 1765468799999, "quote_volume": 178340.0068, "trades": 2313, "taker_buy_base": 11758715.0, "taker_buy_quote": 84225.0784 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.00713, "high": 0.00718, "low": 0.00706, "close": 0.00714, "volume": 13765739.0, "close_time": 1765472399999, "quote_volume": 97799.01987, "trades": 1319, "taker_buy_base": 5738007.0, "taker_buy_quote": 40876.86161 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.00713, "high": 0.0072, "low": 0.00712, "close": 0.00715, "volume": 14800549.0, "close_time": 1765475999999, "quote_volume": 105893.36568, "trades": 901, "taker_buy_base": 10613881.0, "taker_buy_quote": 75889.30529 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.00715, "high": 0.00732, "low": 0.00714, "close": 0.00723, "volume": 28817927.0, "close_time": 1765479599999, "quote_volume": 208526.41947, "trades": 2303, "taker_buy_base": 14570240.0, "taker_buy_quote": 105526.35036 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.00723, "high": 0.00732, "low": 0.00719, "close": 0.00721, "volume": 23484765.0, "close_time": 1765483199999, "quote_volume": 170306.01801, "trades": 1978, "taker_buy_base": 10566551.0, "taker_buy_quote": 76689.64676 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.00721, "high": 0.00734, "low": 0.00721, "close": 0.00731, "volume": 12703421.0, "close_time": 1765486799999, "quote_volume": 92230.3658, "trades": 1189, "taker_buy_base": 6363736.0, "taker_buy_quote": 46229.10052 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.00732, "high": 0.00752, "low": 0.00731, "close": 0.00745, "volume": 42843320.0, "close_time": 1765490399999, "quote_volume": 318254.21375, "trades": 3265, "taker_buy_base": 22506370.0, "taker_buy_quote": 167085.31624 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.00744, "high": 0.00748, "low": 0.00735, "close": 0.00742, "volume": 15358934.0, "close_time": 1765493999999, "quote_volume": 113869.3799, "trades": 1543, "taker_buy_base": 7708049.0, "taker_buy_quote": 57151.07956 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.00742, "high": 0.00742, "low": 0.00736, "close": 0.00739, "volume": 6602210.0, "close_time": 1765497599999, "quote_volume": 48810.79564, "trades": 674, "taker_buy_base": 2081161.0, "taker_buy_quote": 15400.12829 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.00738, "high": 0.00742, "low": 0.00725, "close": 0.00726, "volume": 11314166.0, "close_time": 1765501199999, "quote_volume": 82981.13034, "trades": 944, "taker_buy_base": 3961669.0, "taker_buy_quote": 29119.39756 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.00727, "high": 0.00736, "low": 0.00726, "close": 0.00732, "volume": 6518438.0, "close_time": 1765504799999, "quote_volume": 47683.0547, "trades": 927, "taker_buy_base": 3016489.0, "taker_buy_quote": 22060.86951 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.00732, "high": 0.0074, "low": 0.0073, "close": 0.00735, "volume": 7455437.0, "close_time": 1765508399999, "quote_volume": 54832.3958, "trades": 825, "taker_buy_base": 4267233.0, "taker_buy_quote": 31416.24364 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.00736, "high": 0.00737, "low": 0.00729, "close": 0.00733, "volume": 7260581.0, "close_time": 1765511999999, "quote_volume": 53180.8058, "trades": 702, "taker_buy_base": 3939958.0, "taker_buy_quote": 28857.87353 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.00733, "high": 0.00733, "low": 0.00729, "close": 0.0073, "volume": 4657136.0, "close_time": 1765515599999, "quote_volume": 34009.75572, "trades": 551, "taker_buy_base": 1929866.0, "taker_buy_quote": 14093.59198 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0073, "high": 0.00738, "low": 0.00728, "close": 0.00738, "volume": 8287378.0, "close_time": 1765519199999, "quote_volume": 60704.56764, "trades": 827, "taker_buy_base": 4663469.0, "taker_buy_quote": 34184.0959 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.00739, "high": 0.00745, "low": 0.00734, "close": 0.00735, "volume": 5528471.0, "close_time": 1765522799999, "quote_volume": 40967.19814, "trades": 875, "taker_buy_base": 3077613.0, "taker_buy_quote": 22804.07394 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.00736, "high": 0.00737, "low": 0.00734, "close": 0.00735, "volume": 5773382.0, "close_time": 1765526399999, "quote_volume": 42478.31899, "trades": 487, "taker_buy_base": 2806221.0, "taker_buy_quote": 20650.25676 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.00735, "high": 0.00737, "low": 0.00726, "close": 0.00731, "volume": 35276714.0, "close_time": 1765529999999, "quote_volume": 257226.721, "trades": 1210, "taker_buy_base": 7574115.0, "taker_buy_quote": 55327.56878 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.00731, "high": 0.00737, "low": 0.00729, "close": 0.00737, "volume": 10814355.0, "close_time": 1765533599999, "quote_volume": 79077.32231, "trades": 781, "taker_buy_base": 6869583.0, "taker_buy_quote": 50224.72811 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.00736, "high": 0.0074, "low": 0.00733, "close": 0.00734, "volume": 15014381.0, "close_time": 1765537199999, "quote_volume": 110620.74869, "trades": 822, "taker_buy_base": 6870184.0, "taker_buy_quote": 50628.97541 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.00734, "high": 0.00734, "low": 0.0073, "close": 0.00732, "volume": 10134814.0, "close_time": 1765540799999, "quote_volume": 74140.5497, "trades": 620, "taker_buy_base": 4417712.0, "taker_buy_quote": 32334.63387 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.00732, "high": 0.00736, "low": 0.0073, "close": 0.00736, "volume": 10183486.0, "close_time": 1765544399999, "quote_volume": 74575.85816, "trades": 580, "taker_buy_base": 5795512.0, "taker_buy_quote": 42446.57988 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.00735, "high": 0.00736, "low": 0.0073, "close": 0.00731, "volume": 9893505.0, "close_time": 1765547999999, "quote_volume": 72587.25997, "trades": 605, "taker_buy_base": 3915603.0, "taker_buy_quote": 28731.39851 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.00731, "high": 0.00737, "low": 0.00728, "close": 0.00733, "volume": 15353648.0, "close_time": 1765551599999, "quote_volume": 112383.06287, "trades": 1209, "taker_buy_base": 5572517.0, "taker_buy_quote": 40801.82828 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.00733, "high": 0.00733, "low": 0.00696, "close": 0.00701, "volume": 48633961.0, "close_time": 1765555199999, "quote_volume": 345539.02192, "trades": 3529, "taker_buy_base": 21824189.0, "taker_buy_quote": 155411.81479 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.007, "high": 0.00703, "low": 0.00688, "close": 0.00694, "volume": 57633180.0, "close_time": 1765558799999, "quote_volume": 400891.37379, "trades": 4161, "taker_buy_base": 33010518.0, "taker_buy_quote": 229824.3544 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.00694, "high": 0.00707, "low": 0.00694, "close": 0.00699, "volume": 20576185.0, "close_time": 1765562399999, "quote_volume": 144018.74391, "trades": 1352, "taker_buy_base": 11049438.0, "taker_buy_quote": 77391.24532 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.00699, "high": 0.0071, "low": 0.00699, "close": 0.00704, "volume": 25063989.0, "close_time": 1765565999999, "quote_volume": 176674.01052, "trades": 1535, "taker_buy_base": 13388345.0, "taker_buy_quote": 94394.23322 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.00703, "high": 0.00703, "low": 0.00697, "close": 0.00701, "volume": 9188324.0, "close_time": 1765569599999, "quote_volume": 64276.08411, "trades": 702, "taker_buy_base": 3246960.0, "taker_buy_quote": 22722.2445 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.007, "high": 0.00704, "low": 0.00699, "close": 0.00703, "volume": 15833390.0, "close_time": 1765573199999, "quote_volume": 111093.44774, "trades": 869, "taker_buy_base": 8603561.0, "taker_buy_quote": 60372.84201 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.00702, "high": 0.00709, "low": 0.00701, "close": 0.00706, "volume": 8997743.0, "close_time": 1765576799999, "quote_volume": 63494.12712, "trades": 496, "taker_buy_base": 4957189.0, "taker_buy_quote": 34966.47845 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.00706, "high": 0.00714, "low": 0.00705, "close": 0.00712, "volume": 12973806.0, "close_time": 1765580399999, "quote_volume": 92195.38913, "trades": 587, "taker_buy_base": 8786242.0, "taker_buy_quote": 62426.96854 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.00712, "high": 0.00714, "low": 0.0071, "close": 0.00712, "volume": 13347324.0, "close_time": 1765583999999, "quote_volume": 94993.59398, "trades": 517, "taker_buy_base": 3761697.0, "taker_buy_quote": 26808.57375 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.00713, "high": 0.00716, "low": 0.00711, "close": 0.00713, "volume": 4062449.0, "close_time": 1765587599999, "quote_volume": 28984.57077, "trades": 288, "taker_buy_base": 1691874.0, "taker_buy_quote": 12073.67311 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.00713, "high": 0.00714, "low": 0.00711, "close": 0.00713, "volume": 3782224.0, "close_time": 1765591199999, "quote_volume": 26950.15536, "trades": 276, "taker_buy_base": 2560487.0, "taker_buy_quote": 18246.51304 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.00714, "high": 0.00717, "low": 0.00714, "close": 0.00716, "volume": 4861154.0, "close_time": 1765594799999, "quote_volume": 34789.67554, "trades": 459, "taker_buy_base": 2875924.0, "taker_buy_quote": 20584.41064 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.00715, "high": 0.00723, "low": 0.00713, "close": 0.00719, "volume": 11500814.0, "close_time": 1765598399999, "quote_volume": 82823.79672, "trades": 712, "taker_buy_base": 6426586.0, "taker_buy_quote": 46263.98099 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.00719, "high": 0.0072, "low": 0.00716, "close": 0.00718, "volume": 6729617.0, "close_time": 1765601999999, "quote_volume": 48333.07157, "trades": 308, "taker_buy_base": 4614966.0, "taker_buy_quote": 33144.20154 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.00718, "high": 0.0072, "low": 0.00716, "close": 0.00717, "volume": 3422120.0, "close_time": 1765605599999, "quote_volume": 24558.41732, "trades": 202, "taker_buy_base": 1938999.0, "taker_buy_quote": 13922.6976 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.00716, "high": 0.00716, "low": 0.00713, "close": 0.00713, "volume": 2446885.0, "close_time": 1765609199999, "quote_volume": 17476.59222, "trades": 203, "taker_buy_base": 828522.0, "taker_buy_quote": 5922.56899 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.00714, "high": 0.0072, "low": 0.00714, "close": 0.00718, "volume": 10302965.0, "close_time": 1765612799999, "quote_volume": 73922.96134, "trades": 304, "taker_buy_base": 8457325.0, "taker_buy_quote": 60659.38361 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.00719, "high": 0.00724, "low": 0.00717, "close": 0.00718, "volume": 6629766.0, "close_time": 1765616399999, "quote_volume": 47727.11601, "trades": 350, "taker_buy_base": 3064294.0, "taker_buy_quote": 22067.55324 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.00717, "high": 0.00719, "low": 0.00714, "close": 0.00714, "volume": 7588991.0, "close_time": 1765619999999, "quote_volume": 54353.22943, "trades": 334, "taker_buy_base": 2215760.0, "taker_buy_quote": 15880.06389 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.00714, "high": 0.00719, "low": 0.00714, "close": 0.00717, "volume": 4700824.0, "close_time": 1765623599999, "quote_volume": 33670.66671, "trades": 353, "taker_buy_base": 1961691.0, "taker_buy_quote": 14054.3201 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.00717, "high": 0.00718, "low": 0.00714, "close": 0.00714, "volume": 3296446.0, "close_time": 1765627199999, "quote_volume": 23581.72932, "trades": 124, "taker_buy_base": 1204768.0, "taker_buy_quote": 8623.61669 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.00715, "high": 0.00717, "low": 0.00712, "close": 0.00714, "volume": 13314691.0, "close_time": 1765630799999, "quote_volume": 95171.33332, "trades": 546, "taker_buy_base": 7259382.0, "taker_buy_quote": 51930.08017 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.00715, "high": 0.00717, "low": 0.00714, "close": 0.00715, "volume": 9169647.0, "close_time": 1765634399999, "quote_volume": 65613.75565, "trades": 434, "taker_buy_base": 5774297.0, "taker_buy_quote": 41330.58679 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.00715, "high": 0.00715, "low": 0.0071, "close": 0.00712, "volume": 9326459.0, "close_time": 1765637999999, "quote_volume": 66390.85444, "trades": 500, "taker_buy_base": 5662619.0, "taker_buy_quote": 40295.33667 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.00712, "high": 0.00718, "low": 0.00712, "close": 0.00716, "volume": 9127611.0, "close_time": 1765641599999, "quote_volume": 65352.47888, "trades": 482, "taker_buy_base": 4567818.0, "taker_buy_quote": 32732.84859 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.00716, "high": 0.00719, "low": 0.00715, "close": 0.00716, "volume": 7459915.0, "close_time": 1765645199999, "quote_volume": 53433.37681, "trades": 328, "taker_buy_base": 3742855.0, "taker_buy_quote": 26827.3394 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.00715, "high": 0.00716, "low": 0.00712, "close": 0.00712, "volume": 2323894.0, "close_time": 1765648799999, "quote_volume": 16573.20852, "trades": 183, "taker_buy_base": 843438.0, "taker_buy_quote": 6017.31059 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.00712, "high": 0.00714, "low": 0.0071, "close": 0.0071, "volume": 4197925.0, "close_time": 1765652399999, "quote_volume": 29899.84188, "trades": 227, "taker_buy_base": 1485725.0, "taker_buy_quote": 10588.84634 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.00709, "high": 0.00713, "low": 0.00709, "close": 0.00712, "volume": 2225538.0, "close_time": 1765655999999, "quote_volume": 15824.40717, "trades": 136, "taker_buy_base": 1193266.0, "taker_buy_quote": 8485.57909 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.00712, "high": 0.00712, "low": 0.00708, "close": 0.0071, "volume": 4188899.0, "close_time": 1765659599999, "quote_volume": 29774.76371, "trades": 157, "taker_buy_base": 1401369.0, "taker_buy_quote": 9964.39143 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0071, "high": 0.0071, "low": 0.00704, "close": 0.0071, "volume": 5074730.0, "close_time": 1765663199999, "quote_volume": 35880.56246, "trades": 450, "taker_buy_base": 2200212.0, "taker_buy_quote": 15567.43789 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.00711, "high": 0.00712, "low": 0.00708, "close": 0.00711, "volume": 4607180.0, "close_time": 1765666799999, "quote_volume": 32725.32075, "trades": 306, "taker_buy_base": 1482756.0, "taker_buy_quote": 10537.78406 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.00711, "high": 0.00716, "low": 0.00709, "close": 0.00715, "volume": 7426043.0, "close_time": 1765670399999, "quote_volume": 52950.16882, "trades": 348, "taker_buy_base": 4465003.0, "taker_buy_quote": 31831.46399 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.00715, "high": 0.00715, "low": 0.0071, "close": 0.00713, "volume": 6674533.0, "close_time": 1765673999999, "quote_volume": 47575.16159, "trades": 401, "taker_buy_base": 3591404.0, "taker_buy_quote": 25607.81664 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.00713, "high": 0.00716, "low": 0.00713, "close": 0.00713, "volume": 4200838.0, "close_time": 1765677599999, "quote_volume": 30000.01894, "trades": 184, "taker_buy_base": 2030598.0, "taker_buy_quote": 14505.80709 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.00713, "high": 0.00715, "low": 0.00712, "close": 0.00714, "volume": 3043511.0, "close_time": 1765681199999, "quote_volume": 21724.96107, "trades": 182, "taker_buy_base": 1831929.0, "taker_buy_quote": 13080.88327 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.00715, "high": 0.00716, "low": 0.00709, "close": 0.0071, "volume": 4475993.0, "close_time": 1765684799999, "quote_volume": 31832.99441, "trades": 263, "taker_buy_base": 2030220.0, "taker_buy_quote": 14436.58426 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0071, "high": 0.0071, "low": 0.00702, "close": 0.00703, "volume": 9429716.0, "close_time": 1765688399999, "quote_volume": 66513.10968, "trades": 397, "taker_buy_base": 2861026.0, "taker_buy_quote": 20192.11007 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.00703, "high": 0.00705, "low": 0.007, "close": 0.00702, "volume": 9198775.0, "close_time": 1765691999999, "quote_volume": 64574.42387, "trades": 412, "taker_buy_base": 4832252.0, "taker_buy_quote": 33941.79028 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.00702, "high": 0.00704, "low": 0.00699, "close": 0.00702, "volume": 24881016.0, "close_time": 1765695599999, "quote_volume": 174297.2544, "trades": 703, "taker_buy_base": 10944554.0, "taker_buy_quote": 76705.59506 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.00702, "high": 0.00704, "low": 0.007, "close": 0.00702, "volume": 12166894.0, "close_time": 1765699199999, "quote_volume": 85501.46393, "trades": 429, "taker_buy_base": 7286985.0, "taker_buy_quote": 51206.37535 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00703, "high": 0.00704, "low": 0.007, "close": 0.00701, "volume": 7725092.0, "close_time": 1765702799999, "quote_volume": 54245.64485, "trades": 380, "taker_buy_base": 4529623.0, "taker_buy_quote": 31806.57353 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.007, "high": 0.00705, "low": 0.007, "close": 0.00703, "volume": 8485004.0, "close_time": 1765706399999, "quote_volume": 59617.23711, "trades": 536, "taker_buy_base": 5493618.0, "taker_buy_quote": 38610.87192 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.00704, "high": 0.00705, "low": 0.00697, "close": 0.007, "volume": 16434007.0, "close_time": 1765709999999, "quote_volume": 115205.55105, "trades": 813, "taker_buy_base": 8908842.0, "taker_buy_quote": 62477.40166 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.00701, "high": 0.00701, "low": 0.00689, "close": 0.00699, "volume": 24122137.0, "close_time": 1765713599999, "quote_volume": 167946.08298, "trades": 1024, "taker_buy_base": 10579164.0, "taker_buy_quote": 73635.21478 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.00698, "high": 0.00702, "low": 0.00694, "close": 0.007, "volume": 11315077.0, "close_time": 1765717199999, "quote_volume": 79072.50464, "trades": 706, "taker_buy_base": 5083273.0, "taker_buy_quote": 35564.34942 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.00699, "high": 0.007, "low": 0.00695, "close": 0.00698, "volume": 9509725.0, "close_time": 1765720799999, "quote_volume": 66287.54913, "trades": 559, "taker_buy_base": 4433640.0, "taker_buy_quote": 30910.56151 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.00699, "high": 0.007, "low": 0.0069, "close": 0.00692, "volume": 9443442.0, "close_time": 1765724399999, "quote_volume": 65456.09313, "trades": 677, "taker_buy_base": 3649531.0, "taker_buy_quote": 25314.26151 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.00693, "high": 0.00694, "low": 0.00689, "close": 0.00694, "volume": 7303307.0, "close_time": 1765727999999, "quote_volume": 50524.3505, "trades": 452, "taker_buy_base": 3679578.0, "taker_buy_quote": 25460.44952 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.00694, "high": 0.00697, "low": 0.00691, "close": 0.00694, "volume": 13796328.0, "close_time": 1765731599999, "quote_volume": 95607.96806, "trades": 654, "taker_buy_base": 4862545.0, "taker_buy_quote": 33714.64115 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.00694, "high": 0.00695, "low": 0.00685, "close": 0.00687, "volume": 12180077.0, "close_time": 1765735199999, "quote_volume": 83800.8782, "trades": 816, "taker_buy_base": 6898769.0, "taker_buy_quote": 47490.21656 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.00687, "high": 0.00693, "low": 0.00686, "close": 0.00692, "volume": 5516544.0, "close_time": 1765738799999, "quote_volume": 38013.4638, "trades": 391, "taker_buy_base": 3502502.0, "taker_buy_quote": 24130.9164 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.00692, "high": 0.00692, "low": 0.00686, "close": 0.00689, "volume": 5621290.0, "close_time": 1765742399999, "quote_volume": 38713.83266, "trades": 384, "taker_buy_base": 2449228.0, "taker_buy_quote": 16864.36356 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.00688, "high": 0.00694, "low": 0.00685, "close": 0.0069, "volume": 14576256.0, "close_time": 1765745999999, "quote_volume": 100748.57924, "trades": 546, "taker_buy_base": 8899231.0, "taker_buy_quote": 61551.57704 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.00689, "high": 0.0069, "low": 0.00683, "close": 0.00685, "volume": 6684535.0, "close_time": 1765749599999, "quote_volume": 45859.48358, "trades": 556, "taker_buy_base": 2708422.0, "taker_buy_quote": 18583.72397 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.00685, "high": 0.00688, "low": 0.00682, "close": 0.00686, "volume": 11997128.0, "close_time": 1765753199999, "quote_volume": 82251.81644, "trades": 740, "taker_buy_base": 4915749.0, "taker_buy_quote": 33704.6829 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.00686, "high": 0.00688, "low": 0.00673, "close": 0.0068, "volume": 65521778.0, "close_time": 1765756799999, "quote_volume": 446976.5872, "trades": 3155, "taker_buy_base": 19105986.0, "taker_buy_quote": 130272.45577 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0068, "high": 0.00686, "low": 0.00678, "close": 0.00685, "volume": 21614869.0, "close_time": 1765760399999, "quote_volume": 147501.55663, "trades": 1235, "taker_buy_base": 8505105.0, "taker_buy_quote": 58068.38045 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.00686, "high": 0.00696, "low": 0.00684, "close": 0.00694, "volume": 17789840.0, "close_time": 1765763999999, "quote_volume": 122906.71658, "trades": 995, "taker_buy_base": 10178145.0, "taker_buy_quote": 70359.67426 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.00695, "high": 0.00704, "low": 0.00694, "close": 0.00694, "volume": 13635442.0, "close_time": 1765767599999, "quote_volume": 95281.23913, "trades": 822, "taker_buy_base": 8359111.0, "taker_buy_quote": 58447.3242 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.00694, "high": 0.00698, "low": 0.00693, "close": 0.00696, "volume": 4207643.0, "close_time": 1765771199999, "quote_volume": 29287.59621, "trades": 407, "taker_buy_base": 3045000.0, "taker_buy_quote": 21194.2538 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.00697, "high": 0.00701, "low": 0.00696, "close": 0.00699, "volume": 6522916.0, "close_time": 1765774799999, "quote_volume": 45603.49244, "trades": 444, "taker_buy_base": 4331348.0, "taker_buy_quote": 30285.14031 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.007, "high": 0.00703, "low": 0.00698, "close": 0.00703, "volume": 2224889.0, "close_time": 1765778399999, "quote_volume": 15608.55593, "trades": 176, "taker_buy_base": 1394177.0, "taker_buy_quote": 9781.68219 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.00703, "high": 0.00705, "low": 0.007, "close": 0.00701, "volume": 7068309.0, "close_time": 1765781999999, "quote_volume": 49652.18001, "trades": 398, "taker_buy_base": 3655815.0, "taker_buy_quote": 25688.05032 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.007, "high": 0.00701, "low": 0.00692, "close": 0.00694, "volume": 5163442.0, "close_time": 1765785599999, "quote_volume": 35869.07095, "trades": 389, "taker_buy_base": 1674124.0, "taker_buy_quote": 11622.82334 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.00694, "high": 0.00698, "low": 0.00693, "close": 0.00696, "volume": 7195380.0, "close_time": 1765789199999, "quote_volume": 50075.98549, "trades": 425, "taker_buy_base": 2535374.0, "taker_buy_quote": 17631.66819 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.00695, "high": 0.00699, "low": 0.00695, "close": 0.00697, "volume": 8531132.0, "close_time": 1765792799999, "quote_volume": 59490.66862, "trades": 466, "taker_buy_base": 6316762.0, "taker_buy_quote": 44062.34316 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.00697, "high": 0.007, "low": 0.00694, "close": 0.00695, "volume": 7013501.0, "close_time": 1765796399999, "quote_volume": 48869.25539, "trades": 587, "taker_buy_base": 3200226.0, "taker_buy_quote": 22304.5669 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.00696, "high": 0.00697, "low": 0.00691, "close": 0.00693, "volume": 11430836.0, "close_time": 1765799999999, "quote_volume": 79377.40924, "trades": 386, "taker_buy_base": 5258359.0, "taker_buy_quote": 36517.30208 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.00692, "high": 0.00698, "low": 0.0069, "close": 0.00697, "volume": 6265203.0, "close_time": 1765803599999, "quote_volume": 43417.551, "trades": 374, "taker_buy_base": 3637144.0, "taker_buy_quote": 25206.33544 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.00698, "high": 0.00698, "low": 0.00689, "close": 0.00691, "volume": 6086944.0, "close_time": 1765807199999, "quote_volume": 42165.46711, "trades": 668, "taker_buy_base": 2288112.0, "taker_buy_quote": 15843.85493 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.00692, "high": 0.00699, "low": 0.0067, "close": 0.00678, "volume": 38138947.0, "close_time": 1765810799999, "quote_volume": 260065.75693, "trades": 2770, "taker_buy_base": 17361214.0, "taker_buy_quote": 118593.89117 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.00677, "high": 0.0068, "low": 0.00654, "close": 0.0066, "volume": 89910508.0, "close_time": 1765814399999, "quote_volume": 598333.46855, "trades": 6847, "taker_buy_base": 49677122.0, "taker_buy_quote": 330630.74825 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.00658, "high": 0.00661, "low": 0.00646, "close": 0.00651, "volume": 42424514.0, "close_time": 1765817999999, "quote_volume": 276800.58632, "trades": 3311, "taker_buy_base": 23310632.0, "taker_buy_quote": 152073.37975 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.00651, "high": 0.00652, "low": 0.0064, "close": 0.00643, "volume": 28036231.0, "close_time": 1765821599999, "quote_volume": 181334.818, "trades": 2225, "taker_buy_base": 14514392.0, "taker_buy_quote": 93929.103 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.00642, "high": 0.00647, "low": 0.00633, "close": 0.00646, "volume": 28417682.0, "close_time": 1765825199999, "quote_volume": 182063.72723, "trades": 1851, "taker_buy_base": 16677241.0, "taker_buy_quote": 106950.33964 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.00646, "high": 0.00654, "low": 0.00645, "close": 0.00648, "volume": 21642662.0, "close_time": 1765828799999, "quote_volume": 140562.76661, "trades": 1387, "taker_buy_base": 10036416.0, "taker_buy_quote": 65182.69945 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.00647, "high": 0.00648, "low": 0.0064, "close": 0.00644, "volume": 15396724.0, "close_time": 1765832399999, "quote_volume": 99170.19444, "trades": 959, "taker_buy_base": 8648247.0, "taker_buy_quote": 55725.7722 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.00644, "high": 0.00652, "low": 0.00643, "close": 0.0065, "volume": 13922518.0, "close_time": 1765835999999, "quote_volume": 90085.45077, "trades": 659, "taker_buy_base": 7193551.0, "taker_buy_quote": 46579.5738 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0065, "high": 0.00655, "low": 0.00649, "close": 0.00654, "volume": 17978029.0, "close_time": 1765839599999, "quote_volume": 117140.07121, "trades": 787, "taker_buy_base": 8433746.0, "taker_buy_quote": 54987.46186 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.00654, "high": 0.00655, "low": 0.0065, "close": 0.00652, "volume": 17821688.0, "close_time": 1765843199999, "quote_volume": 116366.8623, "trades": 822, "taker_buy_base": 10433437.0, "taker_buy_quote": 68139.43561 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00652, "high": 0.00653, "low": 0.00645, "close": 0.00646, "volume": 12501526.0, "close_time": 1765846799999, "quote_volume": 81261.67001, "trades": 679, "taker_buy_base": 6740997.0, "taker_buy_quote": 43804.76296 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.00645, "high": 0.0065, "low": 0.00645, "close": 0.00648, "volume": 14019585.0, "close_time": 1765850399999, "quote_volume": 90763.27982, "trades": 752, "taker_buy_base": 8024890.0, "taker_buy_quote": 51966.21989 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.00647, "high": 0.00652, "low": 0.00643, "close": 0.00649, "volume": 13123180.0, "close_time": 1765853999999, "quote_volume": 85040.27562, "trades": 636, "taker_buy_base": 6949369.0, "taker_buy_quote": 45002.55263 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0065, "high": 0.00652, "low": 0.00645, "close": 0.00651, "volume": 11023119.0, "close_time": 1765857599999, "quote_volume": 71635.82545, "trades": 655, "taker_buy_base": 6372661.0, "taker_buy_quote": 41423.8043 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.00651, "high": 0.00652, "low": 0.00637, "close": 0.00646, "volume": 11427020.0, "close_time": 1765861199999, "quote_volume": 73590.47496, "trades": 637, "taker_buy_base": 5377930.0, "taker_buy_quote": 34669.13445 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.00646, "high": 0.00649, "low": 0.00645, "close": 0.00647, "volume": 5572212.0, "close_time": 1765864799999, "quote_volume": 36041.76078, "trades": 402, "taker_buy_base": 3251046.0, "taker_buy_quote": 21028.86174 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.00648, "high": 0.00652, "low": 0.00647, "close": 0.0065, "volume": 8606933.0, "close_time": 1765868399999, "quote_volume": 55947.92919, "trades": 424, "taker_buy_base": 4340756.0, "taker_buy_quote": 28221.54629 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.00651, "high": 0.00652, "low": 0.0064, "close": 0.00643, "volume": 17701064.0, "close_time": 1765871999999, "quote_volume": 114149.77415, "trades": 664, "taker_buy_base": 8605477.0, "taker_buy_quote": 55502.61124 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.00643, "high": 0.0065, "low": 0.00643, "close": 0.00648, "volume": 8079708.0, "close_time": 1765875599999, "quote_volume": 52244.07876, "trades": 549, "taker_buy_base": 3961374.0, "taker_buy_quote": 25618.21472 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.00648, "high": 0.0065, "low": 0.00647, "close": 0.00648, "volume": 16047285.0, "close_time": 1765879199999, "quote_volume": 104065.50852, "trades": 380, "taker_buy_base": 6129636.0, "taker_buy_quote": 39737.89208 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.00649, "high": 0.00666, "low": 0.00648, "close": 0.00662, "volume": 22128884.0, "close_time": 1765882799999, "quote_volume": 145709.7247, "trades": 956, "taker_buy_base": 11550874.0, "taker_buy_quote": 76052.49146 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.00662, "high": 0.00669, "low": 0.0066, "close": 0.00668, "volume": 14741024.0, "close_time": 1765886399999, "quote_volume": 98088.35462, "trades": 761, "taker_buy_base": 8547254.0, "taker_buy_quote": 56892.24488 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.00669, "high": 0.0067, "low": 0.00663, "close": 0.00664, "volume": 17201694.0, "close_time": 1765889999999, "quote_volume": 114693.14635, "trades": 621, "taker_buy_base": 8019364.0, "taker_buy_quote": 53483.6986 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.00664, "high": 0.00672, "low": 0.00655, "close": 0.00656, "volume": 35582643.0, "close_time": 1765893599999, "quote_volume": 235970.92233, "trades": 1823, "taker_buy_base": 19325492.0, "taker_buy_quote": 128260.65574 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.00656, "high": 0.00667, "low": 0.0065, "close": 0.00661, "volume": 46493898.0, "close_time": 1765897199999, "quote_volume": 305815.97114, "trades": 2429, "taker_buy_base": 29344410.0, "taker_buy_quote": 192992.81288 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.00662, "high": 0.0067, "low": 0.00655, "close": 0.00669, "volume": 20366205.0, "close_time": 1765900799999, "quote_volume": 134948.78044, "trades": 1663, "taker_buy_base": 9543749.0, "taker_buy_quote": 63206.44324 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.00668, "high": 0.00671, "low": 0.00662, "close": 0.00665, "volume": 14497699.0, "close_time": 1765904399999, "quote_volume": 96592.92197, "trades": 1472, "taker_buy_base": 9588854.0, "taker_buy_quote": 63887.08995 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.00666, "high": 0.00669, "low": 0.00659, "close": 0.0066, "volume": 13878852.0, "close_time": 1765907999999, "quote_volume": 92353.82876, "trades": 966, "taker_buy_base": 8506912.0, "taker_buy_quote": 56620.25478 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0066, "high": 0.0067, "low": 0.00659, "close": 0.00667, "volume": 14241891.0, "close_time": 1765911599999, "quote_volume": 94630.29954, "trades": 768, "taker_buy_base": 8972769.0, "taker_buy_quote": 59671.75981 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.00667, "high": 0.0067, "low": 0.00659, "close": 0.00666, "volume": 15298779.0, "close_time": 1765915199999, "quote_volume": 101585.50409, "trades": 794, "taker_buy_base": 8835514.0, "taker_buy_quote": 58623.71195 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.00666, "high": 0.00669, "low": 0.00664, "close": 0.00665, "volume": 10423271.0, "close_time": 1765918799999, "quote_volume": 69488.63723, "trades": 608, "taker_buy_base": 5532810.0, "taker_buy_quote": 36899.2592 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.00666, "high": 0.00666, "low": 0.00661, "close": 0.00664, "volume": 4040805.0, "close_time": 1765922399999, "quote_volume": 26828.95071, "trades": 286, "taker_buy_base": 1471454.0, "taker_buy_quote": 9771.59892 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.00664, "high": 0.00665, "low": 0.00662, "close": 0.00663, "volume": 5572232.0, "close_time": 1765925999999, "quote_volume": 36978.03318, "trades": 460, "taker_buy_base": 2948808.0, "taker_buy_quote": 19570.41458 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.00662, "high": 0.00662, "low": 0.00657, "close": 0.0066, "volume": 9926290.0, "close_time": 1765929599999, "quote_volume": 65450.9959, "trades": 573, "taker_buy_base": 4048976.0, "taker_buy_quote": 26695.90607 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0066, "high": 0.0066, "low": 0.00655, "close": 0.00657, "volume": 4813498.0, "close_time": 1765933199999, "quote_volume": 31637.78305, "trades": 366, "taker_buy_base": 1845924.0, "taker_buy_quote": 12129.61526 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.00658, "high": 0.00665, "low": 0.00658, "close": 0.00659, "volume": 6363303.0, "close_time": 1765936799999, "quote_volume": 42109.28047, "trades": 398, "taker_buy_base": 3771099.0, "taker_buy_quote": 24963.05005 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.00659, "high": 0.00662, "low": 0.00656, "close": 0.00662, "volume": 7003572.0, "close_time": 1765940399999, "quote_volume": 46150.4015, "trades": 411, "taker_buy_base": 4044214.0, "taker_buy_quote": 26672.75479 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.00661, "high": 0.00663, "low": 0.00657, "close": 0.00658, "volume": 4146800.0, "close_time": 1765943999999, "quote_volume": 27347.16622, "trades": 256, "taker_buy_base": 1621254.0, "taker_buy_quote": 10693.18484 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.00658, "high": 0.0066, "low": 0.00653, "close": 0.00654, "volume": 2396396.0, "close_time": 1765947599999, "quote_volume": 15699.69231, "trades": 217, "taker_buy_base": 836510.0, "taker_buy_quote": 5484.13131 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.00654, "high": 0.00657, "low": 0.0065, "close": 0.00655, "volume": 7587844.0, "close_time": 1765951199999, "quote_volume": 49609.53674, "trades": 523, "taker_buy_base": 4655840.0, "taker_buy_quote": 30450.2884 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.00655, "high": 0.00659, "low": 0.00654, "close": 0.00654, "volume": 10098788.0, "close_time": 1765954799999, "quote_volume": 66271.06973, "trades": 475, "taker_buy_base": 4320560.0, "taker_buy_quote": 28359.36119 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.00654, "high": 0.00656, "low": 0.00652, "close": 0.00653, "volume": 7296650.0, "close_time": 1765958399999, "quote_volume": 47737.05444, "trades": 456, "taker_buy_base": 4048557.0, "taker_buy_quote": 26492.70862 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.00653, "high": 0.00653, "low": 0.00649, "close": 0.00649, "volume": 11823025.0, "close_time": 1765961999999, "quote_volume": 76937.55354, "trades": 438, "taker_buy_base": 2939309.0, "taker_buy_quote": 19138.36756 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.00649, "high": 0.00651, "low": 0.00647, "close": 0.00651, "volume": 7152775.0, "close_time": 1765965599999, "quote_volume": 46420.67572, "trades": 403, "taker_buy_base": 5002488.0, "taker_buy_quote": 32472.48745 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.00651, "high": 0.00652, "low": 0.00648, "close": 0.0065, "volume": 9483230.0, "close_time": 1765969199999, "quote_volume": 61628.04532, "trades": 523, "taker_buy_base": 6044572.0, "taker_buy_quote": 39283.76806 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.00649, "high": 0.00654, "low": 0.00648, "close": 0.00654, "volume": 5273859.0, "close_time": 1765972799999, "quote_volume": 34388.64017, "trades": 497, "taker_buy_base": 3386177.0, "taker_buy_quote": 22079.77442 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.00654, "high": 0.00655, "low": 0.00651, "close": 0.00654, "volume": 19305994.0, "close_time": 1765976399999, "quote_volume": 126178.68673, "trades": 815, "taker_buy_base": 9977064.0, "taker_buy_quote": 65239.8703 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.00654, "high": 0.0066, "low": 0.00651, "close": 0.00658, "volume": 34335264.0, "close_time": 1765979999999, "quote_volume": 224635.09873, "trades": 1456, "taker_buy_base": 21094974.0, "taker_buy_quote": 138021.32536 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.00658, "high": 0.00677, "low": 0.00646, "close": 0.00677, "volume": 66686429.0, "close_time": 1765983599999, "quote_volume": 440149.36512, "trades": 3695, "taker_buy_base": 34943462.0, "taker_buy_quote": 230938.03672 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.00677, "high": 0.00685, "low": 0.0065, "close": 0.00652, "volume": 54317810.0, "close_time": 1765987199999, "quote_volume": 362781.15407, "trades": 3741, "taker_buy_base": 23497276.0, "taker_buy_quote": 157098.93915 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.00651, "high": 0.00658, "low": 0.00632, "close": 0.00642, "volume": 62427533.0, "close_time": 1765990799999, "quote_volume": 399570.90702, "trades": 5067, "taker_buy_base": 32986264.0, "taker_buy_quote": 211181.17227 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.00642, "high": 0.00644, "low": 0.0063, "close": 0.00631, "volume": 32775730.0, "close_time": 1765994399999, "quote_volume": 208689.9382, "trades": 2935, "taker_buy_base": 16428132.0, "taker_buy_quote": 104570.42199 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.00631, "high": 0.00636, "low": 0.00623, "close": 0.00625, "volume": 25378865.0, "close_time": 1765997999999, "quote_volume": 159969.47121, "trades": 2668, "taker_buy_base": 13321618.0, "taker_buy_quote": 83984.67954 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.00625, "high": 0.0063, "low": 0.00619, "close": 0.00629, "volume": 23340006.0, "close_time": 1766001599999, "quote_volume": 145557.3261, "trades": 2502, "taker_buy_base": 11998755.0, "taker_buy_quote": 74863.1229 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0063, "high": 0.00636, "low": 0.00626, "close": 0.00627, "volume": 11506272.0, "close_time": 1766005199999, "quote_volume": 72537.47749, "trades": 1564, "taker_buy_base": 5727249.0, "taker_buy_quote": 36112.01821 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.00627, "high": 0.0063, "low": 0.0062, "close": 0.00622, "volume": 9787766.0, "close_time": 1766008799999, "quote_volume": 61127.60945, "trades": 762, "taker_buy_base": 4320464.0, "taker_buy_quote": 27009.79419 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.00621, "high": 0.00628, "low": 0.00616, "close": 0.00627, "volume": 17561256.0, "close_time": 1766012399999, "quote_volume": 109060.77887, "trades": 1102, "taker_buy_base": 7664981.0, "taker_buy_quote": 47692.66699 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.00626, "high": 0.00626, "low": 0.0062, "close": 0.00623, "volume": 4722086.0, "close_time": 1766015999999, "quote_volume": 29375.72042, "trades": 557, "taker_buy_base": 1802721.0, "taker_buy_quote": 11214.52299 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.00622, "high": 0.00625, "low": 0.0062, "close": 0.00624, "volume": 6096528.0, "close_time": 1766019599999, "quote_volume": 37938.66411, "trades": 495, "taker_buy_base": 3023754.0, "taker_buy_quote": 18835.18913 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.00623, "high": 0.00623, "low": 0.00617, "close": 0.00619, "volume": 19410614.0, "close_time": 1766023199999, "quote_volume": 120253.03848, "trades": 663, "taker_buy_base": 10814183.0, "taker_buy_quote": 67035.28479 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.00618, "high": 0.00625, "low": 0.00615, "close": 0.00622, "volume": 8056265.0, "close_time": 1766026799999, "quote_volume": 49933.26165, "trades": 529, "taker_buy_base": 5205632.0, "taker_buy_quote": 32299.88529 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.00621, "high": 0.00623, "low": 0.00615, "close": 0.00616, "volume": 7275770.0, "close_time": 1766030399999, "quote_volume": 44886.11478, "trades": 415, "taker_buy_base": 3564361.0, "taker_buy_quote": 21998.52284 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.00617, "high": 0.0062, "low": 0.00616, "close": 0.00617, "volume": 4576010.0, "close_time": 1766033999999, "quote_volume": 28279.56963, "trades": 307, "taker_buy_base": 2844563.0, "taker_buy_quote": 17578.08242 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.00616, "high": 0.00617, "low": 0.00608, "close": 0.00609, "volume": 13043833.0, "close_time": 1766037599999, "quote_volume": 79821.44146, "trades": 675, "taker_buy_base": 5527337.0, "taker_buy_quote": 33811.05482 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.00609, "high": 0.00612, "low": 0.00606, "close": 0.00607, "volume": 31379803.0, "close_time": 1766041199999, "quote_volume": 191006.68954, "trades": 1236, "taker_buy_base": 21108886.0, "taker_buy_quote": 128490.32519 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.00608, "high": 0.00611, "low": 0.00605, "close": 0.0061, "volume": 44093059.0, "close_time": 1766044799999, "quote_volume": 268137.38468, "trades": 2120, "taker_buy_base": 28686238.0, "taker_buy_quote": 174495.85327 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.00609, "high": 0.00615, "low": 0.00608, "close": 0.00613, "volume": 56515340.0, "close_time": 1766048399999, "quote_volume": 345646.57361, "trades": 2782, "taker_buy_base": 36592815.0, "taker_buy_quote": 223833.07363 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.00612, "high": 0.00615, "low": 0.00609, "close": 0.0061, "volume": 51116127.0, "close_time": 1766051999999, "quote_volume": 312659.9331, "trades": 2463, "taker_buy_base": 32177983.0, "taker_buy_quote": 196753.6486 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.00611, "high": 0.00612, "low": 0.00609, "close": 0.0061, "volume": 29375684.0, "close_time": 1766055599999, "quote_volume": 179434.86618, "trades": 1558, "taker_buy_base": 16921263.0, "taker_buy_quote": 103372.95477 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.00611, "high": 0.00612, "low": 0.00607, "close": 0.00611, "volume": 28040521.0, "close_time": 1766059199999, "quote_volume": 170735.63692, "trades": 1552, "taker_buy_base": 13307002.0, "taker_buy_quote": 81037.07695 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.00611, "high": 0.00613, "low": 0.00608, "close": 0.0061, "volume": 21729004.0, "close_time": 1766062799999, "quote_volume": 132677.54189, "trades": 1377, "taker_buy_base": 10810280.0, "taker_buy_quote": 66040.27935 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.00611, "high": 0.00635, "low": 0.00611, "close": 0.00634, "volume": 62136930.0, "close_time": 1766066399999, "quote_volume": 387811.82955, "trades": 5364, "taker_buy_base": 36913045.0, "taker_buy_quote": 230231.89229 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.00634, "high": 0.0064, "low": 0.00619, "close": 0.00624, "volume": 47049167.0, "close_time": 1766069999999, "quote_volume": 295689.13662, "trades": 4668, "taker_buy_base": 19120612.0, "taker_buy_quote": 120278.08583 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.00625, "high": 0.00639, "low": 0.00619, "close": 0.00632, "volume": 52218570.0, "close_time": 1766073599999, "quote_volume": 328841.90345, "trades": 4240, "taker_buy_base": 29073720.0, "taker_buy_quote": 183232.28319 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.00632, "high": 0.00633, "low": 0.00625, "close": 0.00628, "volume": 18499874.0, "close_time": 1766077199999, "quote_volume": 116353.05241, "trades": 2303, "taker_buy_base": 8241554.0, "taker_buy_quote": 51843.8252 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.00628, "high": 0.00628, "low": 0.00587, "close": 0.00602, "volume": 101585092.0, "close_time": 1766080799999, "quote_volume": 609828.80928, "trades": 9831, "taker_buy_base": 45760864.0, "taker_buy_quote": 274303.8729 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.00602, "high": 0.00608, "low": 0.0059, "close": 0.00592, "volume": 37135179.0, "close_time": 1766084399999, "quote_volume": 222611.65411, "trades": 2471, "taker_buy_base": 19317158.0, "taker_buy_quote": 115739.80433 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.00593, "high": 0.00594, "low": 0.00575, "close": 0.00576, "volume": 66211925.0, "close_time": 1766087999999, "quote_volume": 387317.70881, "trades": 4694, "taker_buy_base": 34251324.0, "taker_buy_quote": 200639.9028 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00577, "high": 0.00586, "low": 0.00577, "close": 0.00582, "volume": 31706179.0, "close_time": 1766091599999, "quote_volume": 184973.89079, "trades": 2662, "taker_buy_base": 19456382.0, "taker_buy_quote": 113526.08843 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.00582, "high": 0.00598, "low": 0.00582, "close": 0.00597, "volume": 33865099.0, "close_time": 1766095199999, "quote_volume": 199873.317, "trades": 2089, "taker_buy_base": 22317529.0, "taker_buy_quote": 131683.78345 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.00598, "high": 0.00601, "low": 0.00593, "close": 0.00595, "volume": 19890744.0, "close_time": 1766098799999, "quote_volume": 118635.63909, "trades": 974, "taker_buy_base": 9773490.0, "taker_buy_quote": 58313.32147 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.00595, "high": 0.00595, "low": 0.00589, "close": 0.00589, "volume": 9782286.0, "close_time": 1766102399999, "quote_volume": 57922.08588, "trades": 446, "taker_buy_base": 3091630.0, "taker_buy_quote": 18325.03543 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00589, "high": 0.00592, "low": 0.00586, "close": 0.00589, "volume": 12464651.0, "close_time": 1766105999999, "quote_volume": 73367.66241, "trades": 850, "taker_buy_base": 7420045.0, "taker_buy_quote": 43674.68531 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.00589, "high": 0.00589, "low": 0.00581, "close": 0.00584, "volume": 22547900.0, "close_time": 1766109599999, "quote_volume": 131823.38929, "trades": 1557, "taker_buy_base": 11194706.0, "taker_buy_quote": 65442.04119 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.00583, "high": 0.00587, "low": 0.00581, "close": 0.00586, "volume": 22923239.0, "close_time": 1766113199999, "quote_volume": 133842.81113, "trades": 1313, "taker_buy_base": 12272369.0, "taker_buy_quote": 71681.73754 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.00586, "high": 0.0061, "low": 0.00586, "close": 0.00604, "volume": 61015265.0, "close_time": 1766116799999, "quote_volume": 366984.90058, "trades": 4909, "taker_buy_base": 37576478.0, "taker_buy_quote": 225919.33594 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.00604, "high": 0.00608, "low": 0.00604, "close": 0.00605, "volume": 19100892.0, "close_time": 1766120399999, "quote_volume": 115621.72788, "trades": 1057, "taker_buy_base": 10471010.0, "taker_buy_quote": 63392.69147 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.00604, "high": 0.00605, "low": 0.00602, "close": 0.00603, "volume": 12695956.0, "close_time": 1766123999999, "quote_volume": 76597.44871, "trades": 824, "taker_buy_base": 5957014.0, "taker_buy_quote": 35942.89178 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.00602, "high": 0.00609, "low": 0.00601, "close": 0.00609, "volume": 11308551.0, "close_time": 1766127599999, "quote_volume": 68377.41215, "trades": 681, "taker_buy_base": 5700769.0, "taker_buy_quote": 34471.94812 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.00609, "high": 0.00622, "low": 0.00609, "close": 0.00615, "volume": 25503591.0, "close_time": 1766131199999, "quote_volume": 157015.70567, "trades": 2015, "taker_buy_base": 13319043.0, "taker_buy_quote": 81975.68647 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.00616, "high": 0.00619, "low": 0.00615, "close": 0.00618, "volume": 15255499.0, "close_time": 1766134799999, "quote_volume": 94149.79177, "trades": 856, "taker_buy_base": 8023267.0, "taker_buy_quote": 49508.67549 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.00617, "high": 0.00618, "low": 0.00614, "close": 0.00614, "volume": 7064417.0, "close_time": 1766138399999, "quote_volume": 43454.56884, "trades": 536, "taker_buy_base": 2837168.0, "taker_buy_quote": 17461.36121 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.00615, "high": 0.00616, "low": 0.0061, "close": 0.00611, "volume": 8296086.0, "close_time": 1766141999999, "quote_volume": 50810.52091, "trades": 619, "taker_buy_base": 4222327.0, "taker_buy_quote": 25856.33312 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0061, "high": 0.00615, "low": 0.0061, "close": 0.00614, "volume": 8156577.0, "close_time": 1766145599999, "quote_volume": 49971.05319, "trades": 553, "taker_buy_base": 4276962.0, "taker_buy_quote": 26217.76024 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.00614, "high": 0.00616, "low": 0.00611, "close": 0.00615, "volume": 16263722.0, "close_time": 1766149199999, "quote_volume": 99825.48278, "trades": 844, "taker_buy_base": 10197463.0, "taker_buy_quote": 62599.16584 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.00614, "high": 0.00617, "low": 0.00613, "close": 0.00615, "volume": 14634590.0, "close_time": 1766152799999, "quote_volume": 90043.1491, "trades": 1041, "taker_buy_base": 6729827.0, "taker_buy_quote": 41426.04573 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.00614, "high": 0.00627, "low": 0.00612, "close": 0.00622, "volume": 34616214.0, "close_time": 1766156399999, "quote_volume": 214348.35345, "trades": 3128, "taker_buy_base": 16632738.0, "taker_buy_quote": 103106.68237 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.00622, "high": 0.00637, "low": 0.0062, "close": 0.00623, "volume": 40985181.0, "close_time": 1766159999999, "quote_volume": 256962.95089, "trades": 3723, "taker_buy_base": 20964302.0, "taker_buy_quote": 131412.55257 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.00623, "high": 0.00637, "low": 0.00623, "close": 0.00628, "volume": 25262512.0, "close_time": 1766163599999, "quote_volume": 159539.69006, "trades": 2531, "taker_buy_base": 13535170.0, "taker_buy_quote": 85540.20425 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.00628, "high": 0.00634, "low": 0.00614, "close": 0.00614, "volume": 40092258.0, "close_time": 1766167199999, "quote_volume": 249604.65641, "trades": 3674, "taker_buy_base": 15833570.0, "taker_buy_quote": 98686.43146 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.00615, "high": 0.00624, "low": 0.00614, "close": 0.00623, "volume": 24626589.0, "close_time": 1766170799999, "quote_volume": 152571.05574, "trades": 1924, "taker_buy_base": 14316238.0, "taker_buy_quote": 88724.54989 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.00623, "high": 0.00639, "low": 0.00623, "close": 0.00636, "volume": 18547845.0, "close_time": 1766174399999, "quote_volume": 117466.89522, "trades": 1838, "taker_buy_base": 11253227.0, "taker_buy_quote": 71236.50919 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.00636, "high": 0.00641, "low": 0.00634, "close": 0.00638, "volume": 21605044.0, "close_time": 1766177999999, "quote_volume": 137739.13368, "trades": 2106, "taker_buy_base": 9515959.0, "taker_buy_quote": 60678.36865 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.00638, "high": 0.00638, "low": 0.00631, "close": 0.00631, "volume": 9143173.0, "close_time": 1766181599999, "quote_volume": 57992.64936, "trades": 933, "taker_buy_base": 4071640.0, "taker_buy_quote": 25831.40397 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.00631, "high": 0.00637, "low": 0.00631, "close": 0.00634, "volume": 8794683.0, "close_time": 1766185199999, "quote_volume": 55772.21965, "trades": 1161, "taker_buy_base": 4479321.0, "taker_buy_quote": 28383.50852 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.00635, "high": 0.00635, "low": 0.00631, "close": 0.00632, "volume": 4163023.0, "close_time": 1766188799999, "quote_volume": 26344.70827, "trades": 411, "taker_buy_base": 2292259.0, "taker_buy_quote": 14506.53175 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00632, "high": 0.00632, "low": 0.00629, "close": 0.0063, "volume": 11770995.0, "close_time": 1766192399999, "quote_volume": 74237.42709, "trades": 536, "taker_buy_base": 6010371.0, "taker_buy_quote": 37919.09295 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0063, "high": 0.0063, "low": 0.00627, "close": 0.00628, "volume": 6020338.0, "close_time": 1766195999999, "quote_volume": 37852.64288, "trades": 385, "taker_buy_base": 2565139.0, "taker_buy_quote": 16127.18801 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.00628, "high": 0.0063, "low": 0.00626, "close": 0.00628, "volume": 4603796.0, "close_time": 1766199599999, "quote_volume": 28905.57782, "trades": 361, "taker_buy_base": 2515898.0, "taker_buy_quote": 15791.92202 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.00628, "high": 0.00632, "low": 0.00626, "close": 0.0063, "volume": 6488415.0, "close_time": 1766203199999, "quote_volume": 40785.64159, "trades": 358, "taker_buy_base": 3619255.0, "taker_buy_quote": 22748.94506 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.00631, "high": 0.00631, "low": 0.00626, "close": 0.00627, "volume": 8912545.0, "close_time": 1766206799999, "quote_volume": 55955.2326, "trades": 404, "taker_buy_base": 4230584.0, "taker_buy_quote": 26556.22972 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.00626, "high": 0.00631, "low": 0.00626, "close": 0.0063, "volume": 8923700.0, "close_time": 1766210399999, "quote_volume": 56168.73176, "trades": 444, "taker_buy_base": 4885062.0, "taker_buy_quote": 30742.73242 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0063, "high": 0.00633, "low": 0.00629, "close": 0.00631, "volume": 5072257.0, "close_time": 1766213999999, "quote_volume": 32003.57175, "trades": 262, "taker_buy_base": 2779500.0, "taker_buy_quote": 17534.74518 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.00631, "high": 0.00638, "low": 0.0063, "close": 0.00638, "volume": 17559424.0, "close_time": 1766217599999, "quote_volume": 111432.51338, "trades": 781, "taker_buy_base": 11111438.0, "taker_buy_quote": 70557.5693 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.00638, "high": 0.00643, "low": 0.00637, "close": 0.00637, "volume": 9666673.0, "close_time": 1766221199999, "quote_volume": 61890.33003, "trades": 691, "taker_buy_base": 5262834.0, "taker_buy_quote": 33714.25958 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.00637, "high": 0.00639, "low": 0.00635, "close": 0.00635, "volume": 5578770.0, "close_time": 1766224799999, "quote_volume": 35551.47831, "trades": 425, "taker_buy_base": 1813016.0, "taker_buy_quote": 11558.58769 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.00635, "high": 0.00637, "low": 0.00631, "close": 0.00632, "volume": 8017390.0, "close_time": 1766228399999, "quote_volume": 50829.11611, "trades": 399, "taker_buy_base": 2933028.0, "taker_buy_quote": 18627.94375 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.00631, "high": 0.00637, "low": 0.00631, "close": 0.00637, "volume": 11481029.0, "close_time": 1766231999999, "quote_volume": 72827.94319, "trades": 513, "taker_buy_base": 7484078.0, "taker_buy_quote": 47483.10337 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.00637, "high": 0.00637, "low": 0.00631, "close": 0.00632, "volume": 7676487.0, "close_time": 1766235599999, "quote_volume": 48640.56942, "trades": 397, "taker_buy_base": 3204379.0, "taker_buy_quote": 20335.43325 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.00632, "high": 0.00634, "low": 0.00627, "close": 0.00631, "volume": 17036715.0, "close_time": 1766239199999, "quote_volume": 107296.63497, "trades": 935, "taker_buy_base": 9288841.0, "taker_buy_quote": 58510.66841 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.00631, "high": 0.00632, "low": 0.00627, "close": 0.00632, "volume": 15485584.0, "close_time": 1766242799999, "quote_volume": 97534.18694, "trades": 563, "taker_buy_base": 10759397.0, "taker_buy_quote": 67765.98602 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.00633, "high": 0.00633, "low": 0.00627, "close": 0.0063, "volume": 15021380.0, "close_time": 1766246399999, "quote_volume": 94567.50428, "trades": 715, "taker_buy_base": 4241236.0, "taker_buy_quote": 26693.83824 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0063, "high": 0.0063, "low": 0.00627, "close": 0.00628, "volume": 9621433.0, "close_time": 1766249999999, "quote_volume": 60505.49078, "trades": 392, "taker_buy_base": 5710961.0, "taker_buy_quote": 35933.13923 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.00629, "high": 0.00632, "low": 0.00628, "close": 0.00629, "volume": 7471185.0, "close_time": 1766253599999, "quote_volume": 47091.4012, "trades": 627, "taker_buy_base": 3904852.0, "taker_buy_quote": 24621.68613 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.00629, "high": 0.00632, "low": 0.00628, "close": 0.00632, "volume": 10778977.0, "close_time": 1766257199999, "quote_volume": 67890.39543, "trades": 598, "taker_buy_base": 6604535.0, "taker_buy_quote": 41607.47993 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.00632, "high": 0.00632, "low": 0.00629, "close": 0.00631, "volume": 12470082.0, "close_time": 1766260799999, "quote_volume": 78661.98182, "trades": 508, "taker_buy_base": 7726633.0, "taker_buy_quote": 48766.90896 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0063, "high": 0.00632, "low": 0.00629, "close": 0.00632, "volume": 6753318.0, "close_time": 1766264399999, "quote_volume": 42579.46931, "trades": 365, "taker_buy_base": 3897467.0, "taker_buy_quote": 24581.07833 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.00632, "high": 0.00635, "low": 0.00631, "close": 0.00632, "volume": 8391383.0, "close_time": 1766267999999, "quote_volume": 53124.35829, "trades": 498, "taker_buy_base": 3161203.0, "taker_buy_quote": 20021.54761 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.00632, "high": 0.00635, "low": 0.0063, "close": 0.00635, "volume": 6718849.0, "close_time": 1766271599999, "quote_volume": 42405.86427, "trades": 462, "taker_buy_base": 4729037.0, "taker_buy_quote": 29855.05254 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.00634, "high": 0.00634, "low": 0.0063, "close": 0.0063, "volume": 7266079.0, "close_time": 1766275199999, "quote_volume": 45924.16955, "trades": 471, "taker_buy_base": 2190031.0, "taker_buy_quote": 13844.39226 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0063, "high": 0.00631, "low": 0.00627, "close": 0.00628, "volume": 5399753.0, "close_time": 1766278799999, "quote_volume": 33963.68169, "trades": 444, "taker_buy_base": 2341882.0, "taker_buy_quote": 14739.73605 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.00628, "high": 0.00629, "low": 0.00622, "close": 0.00622, "volume": 10822635.0, "close_time": 1766282399999, "quote_volume": 67654.98605, "trades": 446, "taker_buy_base": 3691742.0, "taker_buy_quote": 23090.49003 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.00622, "high": 0.00623, "low": 0.00617, "close": 0.00618, "volume": 11372804.0, "close_time": 1766285999999, "quote_volume": 70433.22142, "trades": 552, "taker_buy_base": 4747016.0, "taker_buy_quote": 29393.34342 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.00618, "high": 0.00623, "low": 0.00618, "close": 0.00622, "volume": 5540407.0, "close_time": 1766289599999, "quote_volume": 34450.39546, "trades": 324, "taker_buy_base": 3006721.0, "taker_buy_quote": 18700.04353 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.00622, "high": 0.00622, "low": 0.0062, "close": 0.0062, "volume": 4466984.0, "close_time": 1766293199999, "quote_volume": 27746.29321, "trades": 280, "taker_buy_base": 1336593.0, "taker_buy_quote": 8310.49334 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0062, "high": 0.00624, "low": 0.0062, "close": 0.0062, "volume": 5759328.0, "close_time": 1766296799999, "quote_volume": 35786.43834, "trades": 454, "taker_buy_base": 3100904.0, "taker_buy_quote": 19275.15314 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.00621, "high": 0.00622, "low": 0.00619, "close": 0.00622, "volume": 7317557.0, "close_time": 1766300399999, "quote_volume": 45437.97661, "trades": 517, "taker_buy_base": 4701351.0, "taker_buy_quote": 29200.09594 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.00622, "high": 0.00622, "low": 0.00619, "close": 0.00621, "volume": 7866088.0, "close_time": 1766303999999, "quote_volume": 48847.90882, "trades": 536, "taker_buy_base": 3208698.0, "taker_buy_quote": 19938.18405 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0062, "high": 0.00627, "low": 0.00619, "close": 0.00625, "volume": 11159880.0, "close_time": 1766307599999, "quote_volume": 69363.34237, "trades": 848, "taker_buy_base": 5482010.0, "taker_buy_quote": 34110.08398 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.00625, "high": 0.00628, "low": 0.00622, "close": 0.00625, "volume": 13868227.0, "close_time": 1766311199999, "quote_volume": 86723.71738, "trades": 927, "taker_buy_base": 8402761.0, "taker_buy_quote": 52545.54585 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.00626, "high": 0.00627, "low": 0.00619, "close": 0.0062, "volume": 9884708.0, "close_time": 1766314799999, "quote_volume": 61508.74759, "trades": 655, "taker_buy_base": 4103423.0, "taker_buy_quote": 25551.77436 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0062, "high": 0.00621, "low": 0.00618, "close": 0.00618, "volume": 7198346.0, "close_time": 1766318399999, "quote_volume": 44575.6887, "trades": 357, "taker_buy_base": 3529180.0, "taker_buy_quote": 21856.6968 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.00618, "high": 0.00621, "low": 0.00614, "close": 0.00614, "volume": 15563478.0, "close_time": 1766321999999, "quote_volume": 96196.47632, "trades": 874, "taker_buy_base": 6267457.0, "taker_buy_quote": 38754.16072 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.00615, "high": 0.00615, "low": 0.00598, "close": 0.00599, "volume": 47471213.0, "close_time": 1766325599999, "quote_volume": 287618.11306, "trades": 2357, "taker_buy_base": 23730107.0, "taker_buy_quote": 143983.70501 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.00598, "high": 0.00604, "low": 0.00598, "close": 0.00603, "volume": 23259438.0, "close_time": 1766329199999, "quote_volume": 140017.19813, "trades": 1537, "taker_buy_base": 15240774.0, "taker_buy_quote": 91811.72963 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.00602, "high": 0.00604, "low": 0.00599, "close": 0.00603, "volume": 25124762.0, "close_time": 1766332799999, "quote_volume": 151048.43229, "trades": 1296, "taker_buy_base": 12330932.0, "taker_buy_quote": 74160.47219 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.00602, "high": 0.00607, "low": 0.00599, "close": 0.00607, "volume": 26620474.0, "close_time": 1766336399999, "quote_volume": 160414.57966, "trades": 1436, "taker_buy_base": 15011468.0, "taker_buy_quote": 90494.38337 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.00607, "high": 0.00611, "low": 0.00605, "close": 0.00607, "volume": 15777762.0, "close_time": 1766339999999, "quote_volume": 95951.05446, "trades": 854, "taker_buy_base": 8430349.0, "taker_buy_quote": 51298.18618 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.00606, "high": 0.00608, "low": 0.00601, "close": 0.00608, "volume": 15393147.0, "close_time": 1766343599999, "quote_volume": 93142.72185, "trades": 916, "taker_buy_base": 7868292.0, "taker_buy_quote": 47617.11017 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.00608, "high": 0.0061, "low": 0.00604, "close": 0.00609, "volume": 8775889.0, "close_time": 1766347199999, "quote_volume": 53323.39344, "trades": 628, "taker_buy_base": 5007503.0, "taker_buy_quote": 30443.22173 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0061, "high": 0.0061, "low": 0.00606, "close": 0.00607, "volume": 2076606.0, "close_time": 1766350799999, "quote_volume": 12623.17478, "trades": 251, "taker_buy_base": 839805.0, "taker_buy_quote": 5105.4704 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.00607, "high": 0.00609, "low": 0.00604, "close": 0.00605, "volume": 6220961.0, "close_time": 1766354399999, "quote_volume": 37757.47252, "trades": 470, "taker_buy_base": 4295842.0, "taker_buy_quote": 26074.34701 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.00604, "high": 0.00615, "low": 0.00603, "close": 0.00614, "volume": 10555286.0, "close_time": 1766357999999, "quote_volume": 64146.06123, "trades": 633, "taker_buy_base": 6257458.0, "taker_buy_quote": 38045.75636 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.00615, "high": 0.00619, "low": 0.00612, "close": 0.00613, "volume": 6847361.0, "close_time": 1766361599999, "quote_volume": 42092.23584, "trades": 699, "taker_buy_base": 3836847.0, "taker_buy_quote": 23575.98015 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00612, "high": 0.00633, "low": 0.00612, "close": 0.00618, "volume": 49792901.0, "close_time": 1766365199999, "quote_volume": 309901.45105, "trades": 3502, "taker_buy_base": 24978538.0, "taker_buy_quote": 155465.07145 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.00617, "high": 0.00625, "low": 0.00616, "close": 0.00617, "volume": 13159737.0, "close_time": 1766368799999, "quote_volume": 81498.76651, "trades": 1022, "taker_buy_base": 6566503.0, "taker_buy_quote": 40676.40382 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.00617, "high": 0.00617, "low": 0.00606, "close": 0.00614, "volume": 16292199.0, "close_time": 1766372399999, "quote_volume": 99503.98468, "trades": 1366, "taker_buy_base": 7847921.0, "taker_buy_quote": 47964.4609 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.00614, "high": 0.00621, "low": 0.00613, "close": 0.00619, "volume": 8076527.0, "close_time": 1766375999999, "quote_volume": 49941.9485, "trades": 601, "taker_buy_base": 3976730.0, "taker_buy_quote": 24597.42286 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.00619, "high": 0.00623, "low": 0.00618, "close": 0.00622, "volume": 5854832.0, "close_time": 1766379599999, "quote_volume": 36347.86493, "trades": 593, "taker_buy_base": 3306947.0, "taker_buy_quote": 20526.59606 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.00622, "high": 0.00624, "low": 0.00618, "close": 0.00621, "volume": 5465224.0, "close_time": 1766383199999, "quote_volume": 33902.08437, "trades": 490, "taker_buy_base": 2714428.0, "taker_buy_quote": 16855.38024 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.00621, "high": 0.00625, "low": 0.0062, "close": 0.00622, "volume": 13890163.0, "close_time": 1766386799999, "quote_volume": 86435.61675, "trades": 773, "taker_buy_base": 8779144.0, "taker_buy_quote": 54610.78817 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.00621, "high": 0.00628, "low": 0.0062, "close": 0.00626, "volume": 11385174.0, "close_time": 1766390399999, "quote_volume": 71031.81405, "trades": 641, "taker_buy_base": 5618210.0, "taker_buy_quote": 35084.60905 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.00625, "high": 0.00635, "low": 0.00625, "close": 0.00628, "volume": 20689483.0, "close_time": 1766393999999, "quote_volume": 130574.1664, "trades": 1460, "taker_buy_base": 13520872.0, "taker_buy_quote": 85372.79285 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.00628, "high": 0.00628, "low": 0.00623, "close": 0.00626, "volume": 7209064.0, "close_time": 1766397599999, "quote_volume": 45168.4052, "trades": 639, "taker_buy_base": 3651618.0, "taker_buy_quote": 22892.89463 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.00626, "high": 0.00632, "low": 0.00625, "close": 0.00626, "volume": 12472817.0, "close_time": 1766401199999, "quote_volume": 78280.86015, "trades": 815, "taker_buy_base": 7793807.0, "taker_buy_quote": 48917.91042 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.00627, "high": 0.00632, "low": 0.00624, "close": 0.00628, "volume": 11465591.0, "close_time": 1766404799999, "quote_volume": 71929.2936, "trades": 798, "taker_buy_base": 6547014.0, "taker_buy_quote": 41061.10259 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.00628, "high": 0.00635, "low": 0.00628, "close": 0.00629, "volume": 16200347.0, "close_time": 1766408399999, "quote_volume": 102140.64464, "trades": 1441, "taker_buy_base": 8308375.0, "taker_buy_quote": 52415.94591 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0063, "high": 0.0063, "low": 0.00624, "close": 0.00627, "volume": 5091291.0, "close_time": 1766411999999, "quote_volume": 31931.08773, "trades": 697, "taker_buy_base": 2619906.0, "taker_buy_quote": 16436.63514 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.00627, "high": 0.00633, "low": 0.00623, "close": 0.00629, "volume": 30868944.0, "close_time": 1766415599999, "quote_volume": 194040.61607, "trades": 2322, "taker_buy_base": 15208141.0, "taker_buy_quote": 95692.44333 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.00629, "high": 0.00634, "low": 0.00621, "close": 0.0063, "volume": 25594725.0, "close_time": 1766419199999, "quote_volume": 160157.14054, "trades": 2218, "taker_buy_base": 12412846.0, "taker_buy_quote": 77706.25938 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0063, "high": 0.00634, "low": 0.00626, "close": 0.00628, "volume": 11957897.0, "close_time": 1766422799999, "quote_volume": 75368.81876, "trades": 1221, "taker_buy_base": 7708539.0, "taker_buy_quote": 48609.46556 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.00627, "high": 0.00628, "low": 0.00623, "close": 0.00625, "volume": 10921629.0, "close_time": 1766426399999, "quote_volume": 68315.81041, "trades": 993, "taker_buy_base": 5858356.0, "taker_buy_quote": 36668.8086 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.00624, "high": 0.00629, "low": 0.00623, "close": 0.00625, "volume": 9826926.0, "close_time": 1766429999999, "quote_volume": 61453.45586, "trades": 760, "taker_buy_base": 3618212.0, "taker_buy_quote": 22626.31301 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.00625, "high": 0.00625, "low": 0.00611, "close": 0.00613, "volume": 21685212.0, "close_time": 1766433599999, "quote_volume": 133976.16962, "trades": 1795, "taker_buy_base": 8399130.0, "taker_buy_quote": 51880.73671 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.00612, "high": 0.00616, "low": 0.00608, "close": 0.00612, "volume": 18680916.0, "close_time": 1766437199999, "quote_volume": 114291.75798, "trades": 1509, "taker_buy_base": 10382390.0, "taker_buy_quote": 63555.54589 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.00612, "high": 0.00617, "low": 0.00611, "close": 0.00613, "volume": 8328802.0, "close_time": 1766440799999, "quote_volume": 51172.22231, "trades": 568, "taker_buy_base": 3868444.0, "taker_buy_quote": 23771.26506 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.00613, "high": 0.00621, "low": 0.00611, "close": 0.0062, "volume": 9645224.0, "close_time": 1766444399999, "quote_volume": 59443.52849, "trades": 653, "taker_buy_base": 3606559.0, "taker_buy_quote": 22223.20726 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.00621, "high": 0.00622, "low": 0.00618, "close": 0.00621, "volume": 6238472.0, "close_time": 1766447999999, "quote_volume": 38685.50143, "trades": 645, "taker_buy_base": 4126010.0, "taker_buy_quote": 25591.42621 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00621, "high": 0.00626, "low": 0.00619, "close": 0.00624, "volume": 9899339.0, "close_time": 1766451599999, "quote_volume": 61690.38338, "trades": 644, "taker_buy_base": 7255196.0, "taker_buy_quote": 45243.9559 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.00625, "high": 0.00625, "low": 0.00619, "close": 0.0062, "volume": 10984175.0, "close_time": 1766455199999, "quote_volume": 68257.52057, "trades": 701, "taker_buy_base": 5264139.0, "taker_buy_quote": 32706.94465 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0062, "high": 0.00623, "low": 0.00616, "close": 0.00616, "volume": 12433286.0, "close_time": 1766458799999, "quote_volume": 76988.00972, "trades": 939, "taker_buy_base": 5011439.0, "taker_buy_quote": 31055.8058 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.00616, "high": 0.00616, "low": 0.00612, "close": 0.00614, "volume": 11732217.0, "close_time": 1766462399999, "quote_volume": 72092.08431, "trades": 808, "taker_buy_base": 5531189.0, "taker_buy_quote": 33999.8599 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.00615, "high": 0.00616, "low": 0.00611, "close": 0.00612, "volume": 5031087.0, "close_time": 1766465999999, "quote_volume": 30871.74536, "trades": 374, "taker_buy_base": 2357438.0, "taker_buy_quote": 14464.60493 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.00612, "high": 0.00613, "low": 0.00607, "close": 0.00611, "volume": 10438296.0, "close_time": 1766469599999, "quote_volume": 63705.55, "trades": 856, "taker_buy_base": 5771065.0, "taker_buy_quote": 35221.76671 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0061, "high": 0.00611, "low": 0.00605, "close": 0.00609, "volume": 14402666.0, "close_time": 1766473199999, "quote_volume": 87544.73823, "trades": 1134, "taker_buy_base": 5129579.0, "taker_buy_quote": 31207.54918 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.00608, "high": 0.00611, "low": 0.00606, "close": 0.00609, "volume": 16871429.0, "close_time": 1766476799999, "quote_volume": 102719.7346, "trades": 1071, "taker_buy_base": 7981421.0, "taker_buy_quote": 48600.00035 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.00609, "high": 0.00612, "low": 0.00606, "close": 0.00607, "volume": 8896389.0, "close_time": 1766480399999, "quote_volume": 54254.47822, "trades": 730, "taker_buy_base": 3878093.0, "taker_buy_quote": 23650.20786 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.00607, "high": 0.00609, "low": 0.00606, "close": 0.00609, "volume": 16756819.0, "close_time": 1766483999999, "quote_volume": 101754.95162, "trades": 723, "taker_buy_base": 8739574.0, "taker_buy_quote": 53072.06004 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.00609, "high": 0.00611, "low": 0.00608, "close": 0.00609, "volume": 12420801.0, "close_time": 1766487599999, "quote_volume": 75710.13189, "trades": 483, "taker_buy_base": 6499558.0, "taker_buy_quote": 39617.0828 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.00609, "high": 0.00612, "low": 0.00609, "close": 0.0061, "volume": 8938787.0, "close_time": 1766491199999, "quote_volume": 54544.49156, "trades": 566, "taker_buy_base": 5207562.0, "taker_buy_quote": 31786.49319 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.00609, "high": 0.0061, "low": 0.00604, "close": 0.00606, "volume": 16038453.0, "close_time": 1766494799999, "quote_volume": 97381.40054, "trades": 810, "taker_buy_base": 9333651.0, "taker_buy_quote": 56692.77188 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.00605, "high": 0.00607, "low": 0.00599, "close": 0.00602, "volume": 22902166.0, "close_time": 1766498399999, "quote_volume": 138026.96761, "trades": 1344, "taker_buy_base": 10202443.0, "taker_buy_quote": 61524.18849 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.00601, "high": 0.00604, "low": 0.00593, "close": 0.00597, "volume": 26136846.0, "close_time": 1766501999999, "quote_volume": 156321.72428, "trades": 2220, "taker_buy_base": 11997733.0, "taker_buy_quote": 71851.58921 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.00597, "high": 0.00604, "low": 0.00596, "close": 0.00602, "volume": 18692928.0, "close_time": 1766505599999, "quote_volume": 112095.97113, "trades": 1470, "taker_buy_base": 6695775.0, "taker_buy_quote": 40153.05809 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.00601, "high": 0.00613, "low": 0.006, "close": 0.00611, "volume": 25484734.0, "close_time": 1766509199999, "quote_volume": 154892.75671, "trades": 1722, "taker_buy_base": 13262400.0, "taker_buy_quote": 80566.02812 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.00612, "high": 0.00614, "low": 0.00601, "close": 0.00601, "volume": 17760421.0, "close_time": 1766512799999, "quote_volume": 107764.87214, "trades": 1135, "taker_buy_base": 4153162.0, "taker_buy_quote": 25276.84004 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.00601, "high": 0.00617, "low": 0.00601, "close": 0.00615, "volume": 27731411.0, "close_time": 1766516399999, "quote_volume": 168638.72626, "trades": 1501, "taker_buy_base": 16008356.0, "taker_buy_quote": 97368.79239 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.00615, "high": 0.00616, "low": 0.0061, "close": 0.00611, "volume": 10425220.0, "close_time": 1766519999999, "quote_volume": 63900.90307, "trades": 656, "taker_buy_base": 4322882.0, "taker_buy_quote": 26494.03896 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.00611, "high": 0.0062, "low": 0.0061, "close": 0.00614, "volume": 16328347.0, "close_time": 1766523599999, "quote_volume": 100389.31309, "trades": 1014, "taker_buy_base": 8197864.0, "taker_buy_quote": 50419.91414 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.00615, "high": 0.00616, "low": 0.00612, "close": 0.00613, "volume": 4020708.0, "close_time": 1766527199999, "quote_volume": 24698.37192, "trades": 380, "taker_buy_base": 2002544.0, "taker_buy_quote": 12305.91132 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.00613, "high": 0.00616, "low": 0.0061, "close": 0.00612, "volume": 7922676.0, "close_time": 1766530799999, "quote_volume": 48508.73106, "trades": 473, "taker_buy_base": 5759142.0, "taker_buy_quote": 35258.07726 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.00611, "high": 0.00614, "low": 0.0061, "close": 0.00613, "volume": 5336173.0, "close_time": 1766534399999, "quote_volume": 32654.69123, "trades": 361, "taker_buy_base": 2731386.0, "taker_buy_quote": 16721.08506 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00614, "high": 0.00616, "low": 0.00611, "close": 0.00616, "volume": 13521719.0, "close_time": 1766537999999, "quote_volume": 82921.43583, "trades": 569, "taker_buy_base": 5109231.0, "taker_buy_quote": 31342.09035 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.00616, "high": 0.00617, "low": 0.0061, "close": 0.00611, "volume": 3386617.0, "close_time": 1766541599999, "quote_volume": 20781.1532, "trades": 415, "taker_buy_base": 1651229.0, "taker_buy_quote": 10127.72811 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0061, "high": 0.0061, "low": 0.00603, "close": 0.00604, "volume": 7289376.0, "close_time": 1766545199999, "quote_volume": 44160.49528, "trades": 756, "taker_buy_base": 3926352.0, "taker_buy_quote": 23791.05109 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.00603, "high": 0.00607, "low": 0.00601, "close": 0.00606, "volume": 8319040.0, "close_time": 1766548799999, "quote_volume": 50178.17719, "trades": 545, "taker_buy_base": 5037854.0, "taker_buy_quote": 30386.19651 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.00606, "high": 0.00609, "low": 0.00601, "close": 0.00601, "volume": 5370748.0, "close_time": 1766552399999, "quote_volume": 32473.46589, "trades": 484, "taker_buy_base": 2045571.0, "taker_buy_quote": 12368.84818 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.00601, "high": 0.00602, "low": 0.00595, "close": 0.00597, "volume": 14889573.0, "close_time": 1766555999999, "quote_volume": 89158.21, "trades": 825, "taker_buy_base": 5599873.0, "taker_buy_quote": 33532.74243 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.00597, "high": 0.00602, "low": 0.00595, "close": 0.00601, "volume": 15549645.0, "close_time": 1766559599999, "quote_volume": 93152.72766, "trades": 761, "taker_buy_base": 7011647.0, "taker_buy_quote": 42022.07477 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.00601, "high": 0.00603, "low": 0.006, "close": 0.00601, "volume": 7238620.0, "close_time": 1766563199999, "quote_volume": 43544.71929, "trades": 439, "taker_buy_base": 3271104.0, "taker_buy_quote": 19679.14542 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.006, "high": 0.00606, "low": 0.00598, "close": 0.006, "volume": 52669666.0, "close_time": 1766566799999, "quote_volume": 316636.93255, "trades": 1464, "taker_buy_base": 33778221.0, "taker_buy_quote": 203240.71138 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.006, "high": 0.00603, "low": 0.006, "close": 0.00601, "volume": 9103637.0, "close_time": 1766570399999, "quote_volume": 54727.47626, "trades": 632, "taker_buy_base": 4379027.0, "taker_buy_quote": 26323.46945 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.00602, "high": 0.00604, "low": 0.006, "close": 0.00601, "volume": 4912461.0, "close_time": 1766573999999, "quote_volume": 29592.61287, "trades": 493, "taker_buy_base": 2175704.0, "taker_buy_quote": 13115.15202 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.00601, "high": 0.00604, "low": 0.00601, "close": 0.00603, "volume": 12635627.0, "close_time": 1766577599999, "quote_volume": 76125.64143, "trades": 549, "taker_buy_base": 6367781.0, "taker_buy_quote": 38372.13654 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00603, "high": 0.00605, "low": 0.00602, "close": 0.00604, "volume": 6069186.0, "close_time": 1766581199999, "quote_volume": 36623.94247, "trades": 448, "taker_buy_base": 3285279.0, "taker_buy_quote": 19833.13195 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.00604, "high": 0.00605, "low": 0.00602, "close": 0.00602, "volume": 4832948.0, "close_time": 1766584799999, "quote_volume": 29150.8505, "trades": 329, "taker_buy_base": 2619230.0, "taker_buy_quote": 15803.2095 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.00603, "high": 0.00606, "low": 0.00595, "close": 0.00604, "volume": 18961562.0, "close_time": 1766588399999, "quote_volume": 114113.17906, "trades": 1722, "taker_buy_base": 10635365.0, "taker_buy_quote": 64066.39499 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.00604, "high": 0.00609, "low": 0.00601, "close": 0.00608, "volume": 14444621.0, "close_time": 1766591999999, "quote_volume": 87463.76609, "trades": 1108, "taker_buy_base": 6809748.0, "taker_buy_quote": 41260.1434 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.00608, "high": 0.00613, "low": 0.00604, "close": 0.0061, "volume": 16388082.0, "close_time": 1766595599999, "quote_volume": 99802.57048, "trades": 1179, "taker_buy_base": 10748205.0, "taker_buy_quote": 65450.36367 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0061, "high": 0.00611, "low": 0.00606, "close": 0.00607, "volume": 10281466.0, "close_time": 1766599199999, "quote_volume": 62576.0561, "trades": 760, "taker_buy_base": 6199149.0, "taker_buy_quote": 37730.52384 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.00606, "high": 0.00609, "low": 0.00604, "close": 0.00607, "volume": 9738880.0, "close_time": 1766602799999, "quote_volume": 59093.05386, "trades": 572, "taker_buy_base": 4683505.0, "taker_buy_quote": 28436.86362 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.00606, "high": 0.00611, "low": 0.00605, "close": 0.0061, "volume": 7861090.0, "close_time": 1766606399999, "quote_volume": 47712.72893, "trades": 497, "taker_buy_base": 5421359.0, "taker_buy_quote": 32909.41669 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0061, "high": 0.00613, "low": 0.0061, "close": 0.00611, "volume": 8251673.0, "close_time": 1766609999999, "quote_volume": 50462.25068, "trades": 449, "taker_buy_base": 4650146.0, "taker_buy_quote": 28438.71577 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.00611, "high": 0.00612, "low": 0.00609, "close": 0.00611, "volume": 6437712.0, "close_time": 1766613599999, "quote_volume": 39320.26326, "trades": 414, "taker_buy_base": 3407131.0, "taker_buy_quote": 20820.54433 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.00612, "high": 0.00619, "low": 0.00612, "close": 0.00616, "volume": 7952486.0, "close_time": 1766617199999, "quote_volume": 48906.56389, "trades": 564, "taker_buy_base": 4478836.0, "taker_buy_quote": 27552.87472 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.00616, "high": 0.00617, "low": 0.00611, "close": 0.00613, "volume": 16153002.0, "close_time": 1766620799999, "quote_volume": 99239.82219, "trades": 405, "taker_buy_base": 3031220.0, "taker_buy_quote": 18591.98173 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00613, "high": 0.00614, "low": 0.0061, "close": 0.0061, "volume": 3235466.0, "close_time": 1766624399999, "quote_volume": 19811.63201, "trades": 251, "taker_buy_base": 1429242.0, "taker_buy_quote": 8756.07134 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0061, "high": 0.00614, "low": 0.0061, "close": 0.00613, "volume": 3103957.0, "close_time": 1766627999999, "quote_volume": 18997.20376, "trades": 208, "taker_buy_base": 1636018.0, "taker_buy_quote": 10015.95082 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.00612, "high": 0.00621, "low": 0.00612, "close": 0.00619, "volume": 6914216.0, "close_time": 1766631599999, "quote_volume": 42705.9638, "trades": 529, "taker_buy_base": 4969938.0, "taker_buy_quote": 30688.83952 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.00619, "high": 0.00624, "low": 0.00619, "close": 0.00621, "volume": 15522953.0, "close_time": 1766635199999, "quote_volume": 96391.7346, "trades": 746, "taker_buy_base": 8091235.0, "taker_buy_quote": 50262.24574 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.00622, "high": 0.00626, "low": 0.00621, "close": 0.00624, "volume": 9164116.0, "close_time": 1766638799999, "quote_volume": 57070.07544, "trades": 537, "taker_buy_base": 3822201.0, "taker_buy_quote": 23816.86206 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.00624, "high": 0.00624, "low": 0.00621, "close": 0.00621, "volume": 3547667.0, "close_time": 1766642399999, "quote_volume": 22088.11999, "trades": 335, "taker_buy_base": 1253832.0, "taker_buy_quote": 7810.76839 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.00621, "high": 0.00624, "low": 0.00621, "close": 0.00623, "volume": 5404574.0, "close_time": 1766645999999, "quote_volume": 33662.47639, "trades": 419, "taker_buy_base": 1900652.0, "taker_buy_quote": 11837.75812 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.00623, "high": 0.00624, "low": 0.00619, "close": 0.00623, "volume": 11560407.0, "close_time": 1766649599999, "quote_volume": 71851.59653, "trades": 568, "taker_buy_base": 4533954.0, "taker_buy_quote": 28204.94318 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.00624, "high": 0.00629, "low": 0.00621, "close": 0.00622, "volume": 15801240.0, "close_time": 1766653199999, "quote_volume": 98700.25079, "trades": 972, "taker_buy_base": 8195514.0, "taker_buy_quote": 51237.72706 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.00622, "high": 0.00623, "low": 0.00618, "close": 0.0062, "volume": 15171808.0, "close_time": 1766656799999, "quote_volume": 94038.38808, "trades": 612, "taker_buy_base": 3777751.0, "taker_buy_quote": 23429.78647 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0062, "high": 0.0062, "low": 0.00611, "close": 0.00613, "volume": 11160745.0, "close_time": 1766660399999, "quote_volume": 68698.0216, "trades": 620, "taker_buy_base": 4496488.0, "taker_buy_quote": 27687.2902 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.00613, "high": 0.00615, "low": 0.00612, "close": 0.00613, "volume": 4780948.0, "close_time": 1766663999999, "quote_volume": 29341.70823, "trades": 313, "taker_buy_base": 2494732.0, "taker_buy_quote": 15316.18324 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.00613, "high": 0.00618, "low": 0.00612, "close": 0.00617, "volume": 5031081.0, "close_time": 1766667599999, "quote_volume": 30971.74106, "trades": 326, "taker_buy_base": 1962634.0, "taker_buy_quote": 12090.41037 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.00617, "high": 0.00618, "low": 0.00614, "close": 0.00616, "volume": 4434428.0, "close_time": 1766671199999, "quote_volume": 27303.46289, "trades": 382, "taker_buy_base": 2168056.0, "taker_buy_quote": 13345.61153 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.00616, "high": 0.00616, "low": 0.0061, "close": 0.0061, "volume": 10948659.0, "close_time": 1766674799999, "quote_volume": 67008.71023, "trades": 758, "taker_buy_base": 5990589.0, "taker_buy_quote": 36673.74676 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0061, "high": 0.0062, "low": 0.00608, "close": 0.00617, "volume": 19801597.0, "close_time": 1766678399999, "quote_volume": 121634.44809, "trades": 1321, "taker_buy_base": 9580757.0, "taker_buy_quote": 58878.50359 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.00617, "high": 0.00621, "low": 0.00613, "close": 0.00615, "volume": 9464614.0, "close_time": 1766681999999, "quote_volume": 58391.13944, "trades": 632, "taker_buy_base": 4204612.0, "taker_buy_quote": 25990.85541 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.00614, "high": 0.00615, "low": 0.00611, "close": 0.00613, "volume": 4679555.0, "close_time": 1766685599999, "quote_volume": 28673.36806, "trades": 388, "taker_buy_base": 2085163.0, "taker_buy_quote": 12771.69257 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.00612, "high": 0.00619, "low": 0.00612, "close": 0.00618, "volume": 7079007.0, "close_time": 1766689199999, "quote_volume": 43656.71028, "trades": 514, "taker_buy_base": 4648712.0, "taker_buy_quote": 28675.95265 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.00618, "high": 0.00619, "low": 0.00616, "close": 0.00619, "volume": 4141031.0, "close_time": 1766692799999, "quote_volume": 25554.55101, "trades": 350, "taker_buy_base": 2307971.0, "taker_buy_quote": 14244.9332 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.00619, "high": 0.00621, "low": 0.00616, "close": 0.00619, "volume": 8157863.0, "close_time": 1766696399999, "quote_volume": 50501.94057, "trades": 519, "taker_buy_base": 4055550.0, "taker_buy_quote": 25101.07711 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.00619, "high": 0.00619, "low": 0.00616, "close": 0.00618, "volume": 2581377.0, "close_time": 1766699999999, "quote_volume": 15949.26614, "trades": 194, "taker_buy_base": 745935.0, "taker_buy_quote": 4610.89615 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.00618, "high": 0.00618, "low": 0.006, "close": 0.00602, "volume": 21043255.0, "close_time": 1766703599999, "quote_volume": 127750.01617, "trades": 2197, "taker_buy_base": 7757142.0, "taker_buy_quote": 46992.61258 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.00602, "high": 0.00606, "low": 0.00594, "close": 0.00597, "volume": 24202881.0, "close_time": 1766707199999, "quote_volume": 144954.62124, "trades": 1866, "taker_buy_base": 9716210.0, "taker_buy_quote": 58252.70152 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00597, "high": 0.006, "low": 0.00594, "close": 0.00599, "volume": 11289395.0, "close_time": 1766710799999, "quote_volume": 67494.86405, "trades": 909, "taker_buy_base": 5121245.0, "taker_buy_quote": 30615.48792 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.00599, "high": 0.00603, "low": 0.00598, "close": 0.00603, "volume": 8788070.0, "close_time": 1766714399999, "quote_volume": 52850.64234, "trades": 657, "taker_buy_base": 3468197.0, "taker_buy_quote": 20859.93212 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.00603, "high": 0.00626, "low": 0.00603, "close": 0.00623, "volume": 39486567.0, "close_time": 1766717999999, "quote_volume": 245013.91785, "trades": 2950, "taker_buy_base": 24510505.0, "taker_buy_quote": 152117.36906 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.00623, "high": 0.00625, "low": 0.00617, "close": 0.00619, "volume": 11307279.0, "close_time": 1766721599999, "quote_volume": 70159.50676, "trades": 1150, "taker_buy_base": 5461577.0, "taker_buy_quote": 33880.58551 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.00618, "high": 0.00622, "low": 0.00614, "close": 0.0062, "volume": 9491646.0, "close_time": 1766725199999, "quote_volume": 58622.98047, "trades": 924, "taker_buy_base": 2447354.0, "taker_buy_quote": 15114.38247 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0062, "high": 0.00621, "low": 0.00618, "close": 0.0062, "volume": 3476705.0, "close_time": 1766728799999, "quote_volume": 21538.59763, "trades": 413, "taker_buy_base": 1301206.0, "taker_buy_quote": 8064.98454 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.00621, "high": 0.00623, "low": 0.00617, "close": 0.00618, "volume": 13065535.0, "close_time": 1766732399999, "quote_volume": 81033.02314, "trades": 1221, "taker_buy_base": 4575633.0, "taker_buy_quote": 28388.89179 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.00618, "high": 0.00622, "low": 0.00611, "close": 0.00613, "volume": 18190108.0, "close_time": 1766735999999, "quote_volume": 112240.73203, "trades": 1390, "taker_buy_base": 7426035.0, "taker_buy_quote": 45851.24899 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.00612, "high": 0.00616, "low": 0.00611, "close": 0.00614, "volume": 11986100.0, "close_time": 1766739599999, "quote_volume": 73614.98109, "trades": 1037, "taker_buy_base": 4113362.0, "taker_buy_quote": 25284.19261 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.00614, "high": 0.00616, "low": 0.00611, "close": 0.00616, "volume": 11405365.0, "close_time": 1766743199999, "quote_volume": 69944.95388, "trades": 726, "taker_buy_base": 4791859.0, "taker_buy_quote": 29419.5816 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.00615, "high": 0.00616, "low": 0.00613, "close": 0.00615, "volume": 7773863.0, "close_time": 1766746799999, "quote_volume": 47816.74979, "trades": 542, "taker_buy_base": 5292336.0, "taker_buy_quote": 32563.61989 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.00615, "high": 0.00616, "low": 0.00612, "close": 0.00614, "volume": 14319969.0, "close_time": 1766750399999, "quote_volume": 87915.65008, "trades": 636, "taker_buy_base": 5543941.0, "taker_buy_quote": 34099.8378 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.00614, "high": 0.00618, "low": 0.00614, "close": 0.00617, "volume": 9019164.0, "close_time": 1766753999999, "quote_volume": 55523.63111, "trades": 489, "taker_buy_base": 4478774.0, "taker_buy_quote": 27596.88699 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.00618, "high": 0.00618, "low": 0.00614, "close": 0.00615, "volume": 8250787.0, "close_time": 1766757599999, "quote_volume": 50792.43896, "trades": 686, "taker_buy_base": 3234877.0, "taker_buy_quote": 19918.38953 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.00615, "high": 0.00616, "low": 0.00601, "close": 0.00603, "volume": 40569320.0, "close_time": 1766761199999, "quote_volume": 246348.91831, "trades": 2693, "taker_buy_base": 15073278.0, "taker_buy_quote": 91600.03624 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.00603, "high": 0.00605, "low": 0.00597, "close": 0.00604, "volume": 38417089.0, "close_time": 1766764799999, "quote_volume": 230775.06772, "trades": 2960, "taker_buy_base": 23254738.0, "taker_buy_quote": 139654.72126 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.00604, "high": 0.00605, "low": 0.00597, "close": 0.00598, "volume": 8943540.0, "close_time": 1766768399999, "quote_volume": 53791.45442, "trades": 728, "taker_buy_base": 2286719.0, "taker_buy_quote": 13774.55366 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.00598, "high": 0.00606, "low": 0.00598, "close": 0.00604, "volume": 14039642.0, "close_time": 1766771999999, "quote_volume": 84385.59626, "trades": 988, "taker_buy_base": 6729768.0, "taker_buy_quote": 40487.51036 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.00604, "high": 0.00607, "low": 0.00603, "close": 0.00606, "volume": 8478947.0, "close_time": 1766775599999, "quote_volume": 51235.19195, "trades": 580, "taker_buy_base": 2745706.0, "taker_buy_quote": 16597.02304 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.00606, "high": 0.00612, "low": 0.00605, "close": 0.00609, "volume": 6589782.0, "close_time": 1766779199999, "quote_volume": 40073.085, "trades": 606, "taker_buy_base": 3621983.0, "taker_buy_quote": 22028.76525 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.00609, "high": 0.00612, "low": 0.00608, "close": 0.0061, "volume": 10570863.0, "close_time": 1766782799999, "quote_volume": 64407.55919, "trades": 910, "taker_buy_base": 5425592.0, "taker_buy_quote": 33078.31746 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0061, "high": 0.00611, "low": 0.00606, "close": 0.00607, "volume": 4377625.0, "close_time": 1766786399999, "quote_volume": 26651.90645, "trades": 331, "taker_buy_base": 2722849.0, "taker_buy_quote": 16583.20475 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.00606, "high": 0.00608, "low": 0.00604, "close": 0.00608, "volume": 6641678.0, "close_time": 1766789999999, "quote_volume": 40249.87419, "trades": 481, "taker_buy_base": 3291926.0, "taker_buy_quote": 19963.19616 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.00608, "high": 0.00609, "low": 0.00607, "close": 0.00609, "volume": 4226717.0, "close_time": 1766793599999, "quote_volume": 25717.0819, "trades": 275, "taker_buy_base": 2215798.0, "taker_buy_quote": 13486.91107 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.00608, "high": 0.00609, "low": 0.00607, "close": 0.00607, "volume": 7828758.0, "close_time": 1766797199999, "quote_volume": 47607.39101, "trades": 456, "taker_buy_base": 5190029.0, "taker_buy_quote": 31566.41866 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.00608, "high": 0.0061, "low": 0.00605, "close": 0.00609, "volume": 4580831.0, "close_time": 1766800799999, "quote_volume": 27821.49277, "trades": 264, "taker_buy_base": 2657591.0, "taker_buy_quote": 16153.1921 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0061, "high": 0.0061, "low": 0.00607, "close": 0.00609, "volume": 4477390.0, "close_time": 1766804399999, "quote_volume": 27249.03084, "trades": 360, "taker_buy_base": 2401835.0, "taker_buy_quote": 14623.85077 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.00609, "high": 0.00614, "low": 0.00607, "close": 0.00612, "volume": 8186270.0, "close_time": 1766807999999, "quote_volume": 49974.58948, "trades": 589, "taker_buy_base": 4088644.0, "taker_buy_quote": 24962.59892 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.00612, "high": 0.00613, "low": 0.00608, "close": 0.00609, "volume": 5310062.0, "close_time": 1766811599999, "quote_volume": 32390.92529, "trades": 270, "taker_buy_base": 2948075.0, "taker_buy_quote": 17993.19469 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.00608, "high": 0.00609, "low": 0.00606, "close": 0.00606, "volume": 6622558.0, "close_time": 1766815199999, "quote_volume": 40210.58416, "trades": 248, "taker_buy_base": 3288692.0, "taker_buy_quote": 19966.74506 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.00606, "high": 0.00607, "low": 0.00605, "close": 0.00605, "volume": 2827495.0, "close_time": 1766818799999, "quote_volume": 17132.58989, "trades": 175, "taker_buy_base": 1564879.0, "taker_buy_quote": 9486.57627 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.00606, "high": 0.00608, "low": 0.00604, "close": 0.00606, "volume": 10326616.0, "close_time": 1766822399999, "quote_volume": 62607.97758, "trades": 453, "taker_buy_base": 6768013.0, "taker_buy_quote": 41041.28534 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.00606, "high": 0.00607, "low": 0.00605, "close": 0.00605, "volume": 4363980.0, "close_time": 1766825999999, "quote_volume": 26434.77267, "trades": 242, "taker_buy_base": 3457132.0, "taker_buy_quote": 20946.36236 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.00606, "high": 0.00608, "low": 0.00602, "close": 0.00603, "volume": 9119982.0, "close_time": 1766829599999, "quote_volume": 55118.46632, "trades": 571, "taker_buy_base": 4449321.0, "taker_buy_quote": 26902.86687 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.00603, "high": 0.00605, "low": 0.00599, "close": 0.00604, "volume": 7990701.0, "close_time": 1766833199999, "quote_volume": 48071.0063, "trades": 514, "taker_buy_base": 4117965.0, "taker_buy_quote": 24786.34822 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.00603, "high": 0.00611, "low": 0.00603, "close": 0.0061, "volume": 12988784.0, "close_time": 1766836799999, "quote_volume": 78754.99316, "trades": 703, "taker_buy_base": 7904733.0, "taker_buy_quote": 47941.43605 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.00611, "high": 0.00611, "low": 0.00608, "close": 0.0061, "volume": 9089423.0, "close_time": 1766840399999, "quote_volume": 55419.96241, "trades": 432, "taker_buy_base": 5387857.0, "taker_buy_quote": 32857.67411 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.00609, "high": 0.0061, "low": 0.00604, "close": 0.00606, "volume": 8613948.0, "close_time": 1766843999999, "quote_volume": 52274.43696, "trades": 427, "taker_buy_base": 1771625.0, "taker_buy_quote": 10751.14934 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.00606, "high": 0.00609, "low": 0.00605, "close": 0.00608, "volume": 8141211.0, "close_time": 1766847599999, "quote_volume": 49394.96834, "trades": 393, "taker_buy_base": 4530348.0, "taker_buy_quote": 27494.99798 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.00609, "high": 0.00613, "low": 0.00608, "close": 0.00612, "volume": 15744215.0, "close_time": 1766851199999, "quote_volume": 96163.09397, "trades": 449, "taker_buy_base": 5580743.0, "taker_buy_quote": 34060.80074 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.00611, "high": 0.00619, "low": 0.00611, "close": 0.00614, "volume": 39034376.0, "close_time": 1766854799999, "quote_volume": 240181.51548, "trades": 953, "taker_buy_base": 23657477.0, "taker_buy_quote": 145692.2409 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.00613, "high": 0.00616, "low": 0.00613, "close": 0.00615, "volume": 7455894.0, "close_time": 1766858399999, "quote_volume": 45785.65969, "trades": 428, "taker_buy_base": 3036943.0, "taker_buy_quote": 18653.37555 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.00615, "high": 0.00615, "low": 0.00612, "close": 0.00614, "volume": 4778886.0, "close_time": 1766861999999, "quote_volume": 29303.37755, "trades": 343, "taker_buy_base": 1421663.0, "taker_buy_quote": 8722.25521 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.00613, "high": 0.00614, "low": 0.00612, "close": 0.00613, "volume": 6657664.0, "close_time": 1766865599999, "quote_volume": 40842.71382, "trades": 320, "taker_buy_base": 3131513.0, "taker_buy_quote": 19221.40065 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.00614, "high": 0.00616, "low": 0.00612, "close": 0.00613, "volume": 9754835.0, "close_time": 1766869199999, "quote_volume": 59873.47251, "trades": 521, "taker_buy_base": 5657419.0, "taker_buy_quote": 34734.06035 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.00613, "high": 0.0062, "low": 0.00613, "close": 0.00618, "volume": 15193638.0, "close_time": 1766872799999, "quote_volume": 94000.41807, "trades": 606, "taker_buy_base": 8071276.0, "taker_buy_quote": 49933.77211 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.00618, "high": 0.00624, "low": 0.00617, "close": 0.0062, "volume": 24947097.0, "close_time": 1766876399999, "quote_volume": 154692.98364, "trades": 921, "taker_buy_base": 19853794.0, "taker_buy_quote": 123160.1012 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0062, "high": 0.00628, "low": 0.0062, "close": 0.00627, "volume": 24083990.0, "close_time": 1766879999999, "quote_volume": 150227.69881, "trades": 826, "taker_buy_base": 18344078.0, "taker_buy_quote": 114437.14942 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00627, "high": 0.0063, "low": 0.00624, "close": 0.00625, "volume": 38439452.0, "close_time": 1766883599999, "quote_volume": 240748.94973, "trades": 1113, "taker_buy_base": 21384946.0, "taker_buy_quote": 133997.98019 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.00624, "high": 0.00626, "low": 0.00622, "close": 0.00625, "volume": 6741015.0, "close_time": 1766887199999, "quote_volume": 42100.78664, "trades": 484, "taker_buy_base": 4055294.0, "taker_buy_quote": 25332.52551 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.00625, "high": 0.00627, "low": 0.00624, "close": 0.00626, "volume": 7208134.0, "close_time": 1766890799999, "quote_volume": 45099.41744, "trades": 293, "taker_buy_base": 2359641.0, "taker_buy_quote": 14772.31639 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.00626, "high": 0.00627, "low": 0.00624, "close": 0.00627, "volume": 6716166.0, "close_time": 1766894399999, "quote_volume": 42008.34393, "trades": 365, "taker_buy_base": 3640388.0, "taker_buy_quote": 22779.01625 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.00627, "high": 0.00627, "low": 0.00624, "close": 0.00625, "volume": 5157363.0, "close_time": 1766897999999, "quote_volume": 32280.58531, "trades": 298, "taker_buy_base": 2534576.0, "taker_buy_quote": 15866.75997 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.00626, "high": 0.00629, "low": 0.00625, "close": 0.00628, "volume": 6710061.0, "close_time": 1766901599999, "quote_volume": 42085.32345, "trades": 402, "taker_buy_base": 3712487.0, "taker_buy_quote": 23289.94313 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.00628, "high": 0.00634, "low": 0.00627, "close": 0.00632, "volume": 13493541.0, "close_time": 1766905199999, "quote_volume": 85168.05417, "trades": 578, "taker_buy_base": 7322603.0, "taker_buy_quote": 46228.12534 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.00632, "high": 0.00634, "low": 0.00629, "close": 0.0063, "volume": 12462094.0, "close_time": 1766908799999, "quote_volume": 78643.02168, "trades": 377, "taker_buy_base": 8127556.0, "taker_buy_quote": 51285.44423 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0063, "high": 0.00631, "low": 0.00627, "close": 0.00627, "volume": 11135950.0, "close_time": 1766912399999, "quote_volume": 69998.83382, "trades": 552, "taker_buy_base": 3812509.0, "taker_buy_quote": 23969.03949 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.00627, "high": 0.00628, "low": 0.00624, "close": 0.00626, "volume": 8437860.0, "close_time": 1766915999999, "quote_volume": 52836.63923, "trades": 510, "taker_buy_base": 4713198.0, "taker_buy_quote": 29521.06202 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.00627, "high": 0.0063, "low": 0.00627, "close": 0.0063, "volume": 8687552.0, "close_time": 1766919599999, "quote_volume": 54655.77809, "trades": 383, "taker_buy_base": 5459355.0, "taker_buy_quote": 34353.19308 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0063, "high": 0.0063, "low": 0.00624, "close": 0.00627, "volume": 10342460.0, "close_time": 1766923199999, "quote_volume": 64782.0466, "trades": 359, "taker_buy_base": 2703767.0, "taker_buy_quote": 16947.34881 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.00627, "high": 0.00627, "low": 0.00621, "close": 0.00622, "volume": 10051425.0, "close_time": 1766926799999, "quote_volume": 62806.05611, "trades": 511, "taker_buy_base": 5758254.0, "taker_buy_quote": 36000.37981 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.00623, "high": 0.00624, "low": 0.00621, "close": 0.00624, "volume": 7457493.0, "close_time": 1766930399999, "quote_volume": 46455.9344, "trades": 389, "taker_buy_base": 3151731.0, "taker_buy_quote": 19649.06302 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.00624, "high": 0.0063, "low": 0.00623, "close": 0.00628, "volume": 11168650.0, "close_time": 1766933999999, "quote_volume": 70012.87294, "trades": 719, "taker_buy_base": 6882344.0, "taker_buy_quote": 43169.66329 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.00628, "high": 0.00629, "low": 0.00625, "close": 0.00625, "volume": 9796403.0, "close_time": 1766937599999, "quote_volume": 61423.4483, "trades": 421, "taker_buy_base": 4203282.0, "taker_buy_quote": 26368.62791 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.00625, "high": 0.00629, "low": 0.00625, "close": 0.00626, "volume": 10805096.0, "close_time": 1766941199999, "quote_volume": 67683.52176, "trades": 474, "taker_buy_base": 6443573.0, "taker_buy_quote": 40371.35588 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.00625, "high": 0.00628, "low": 0.00622, "close": 0.00622, "volume": 13124260.0, "close_time": 1766944799999, "quote_volume": 81945.09127, "trades": 623, "taker_buy_base": 5496926.0, "taker_buy_quote": 34347.21146 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.00622, "high": 0.00625, "low": 0.00616, "close": 0.00617, "volume": 41371511.0, "close_time": 1766948399999, "quote_volume": 256974.08646, "trades": 1722, "taker_buy_base": 20651051.0, "taker_buy_quote": 128537.8753 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.00616, "high": 0.00618, "low": 0.00612, "close": 0.00614, "volume": 12171558.0, "close_time": 1766951999999, "quote_volume": 74849.61974, "trades": 682, "taker_buy_base": 5581478.0, "taker_buy_quote": 34336.68825 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.00614, "high": 0.00615, "low": 0.00612, "close": 0.00614, "volume": 14764728.0, "close_time": 1766955599999, "quote_volume": 90672.07633, "trades": 655, "taker_buy_base": 8735310.0, "taker_buy_quote": 53667.63551 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.00614, "high": 0.00615, "low": 0.0061, "close": 0.00613, "volume": 11389757.0, "close_time": 1766959199999, "quote_volume": 69735.5916, "trades": 677, "taker_buy_base": 4132594.0, "taker_buy_quote": 25326.9344 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.00613, "high": 0.00618, "low": 0.00612, "close": 0.00617, "volume": 10196161.0, "close_time": 1766962799999, "quote_volume": 62696.42821, "trades": 505, "taker_buy_base": 7486835.0, "taker_buy_quote": 46055.16438 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.00618, "high": 0.00621, "low": 0.00614, "close": 0.0062, "volume": 6841627.0, "close_time": 1766966399999, "quote_volume": 42172.52088, "trades": 345, "taker_buy_base": 3106707.0, "taker_buy_quote": 19138.96164 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00621, "high": 0.0063, "low": 0.00618, "close": 0.00627, "volume": 13769168.0, "close_time": 1766969999999, "quote_volume": 86239.85865, "trades": 1094, "taker_buy_base": 8436739.0, "taker_buy_quote": 52911.18929 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.00626, "high": 0.00632, "low": 0.0062, "close": 0.00627, "volume": 31210220.0, "close_time": 1766973599999, "quote_volume": 195383.84357, "trades": 1502, "taker_buy_base": 18076194.0, "taker_buy_quote": 113338.21067 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.00627, "high": 0.00636, "low": 0.00627, "close": 0.00628, "volume": 30573811.0, "close_time": 1766977199999, "quote_volume": 192347.85925, "trades": 1749, "taker_buy_base": 21294188.0, "taker_buy_quote": 133884.94555 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.00628, "high": 0.00635, "low": 0.00627, "close": 0.00633, "volume": 12106754.0, "close_time": 1766980799999, "quote_volume": 76381.78805, "trades": 1220, "taker_buy_base": 5801556.0, "taker_buy_quote": 36595.0238 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.00633, "high": 0.00635, "low": 0.0063, "close": 0.00633, "volume": 16028110.0, "close_time": 1766984399999, "quote_volume": 101351.58872, "trades": 1016, "taker_buy_base": 7327904.0, "taker_buy_quote": 46371.46146 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.00633, "high": 0.00633, "low": 0.00628, "close": 0.00628, "volume": 14594204.0, "close_time": 1766987999999, "quote_volume": 91939.99491, "trades": 940, "taker_buy_base": 6509721.0, "taker_buy_quote": 41010.85138 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.00628, "high": 0.0063, "low": 0.00625, "close": 0.00625, "volume": 9292170.0, "close_time": 1766991599999, "quote_volume": 58293.6136, "trades": 484, "taker_buy_base": 2867513.0, "taker_buy_quote": 18011.17008 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.00626, "high": 0.00629, "low": 0.00622, "close": 0.00628, "volume": 10229093.0, "close_time": 1766995199999, "quote_volume": 63909.51895, "trades": 852, "taker_buy_base": 4431811.0, "taker_buy_quote": 27702.60613 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.00628, "high": 0.00629, "low": 0.00625, "close": 0.00625, "volume": 6151239.0, "close_time": 1766998799999, "quote_volume": 38608.7348, "trades": 356, "taker_buy_base": 2285188.0, "taker_buy_quote": 14345.72158 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.00625, "high": 0.00626, "low": 0.00612, "close": 0.00616, "volume": 23752248.0, "close_time": 1767002399999, "quote_volume": 147075.82377, "trades": 1675, "taker_buy_base": 9398307.0, "taker_buy_quote": 58242.04265 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.00617, "high": 0.00622, "low": 0.00615, "close": 0.0062, "volume": 12924431.0, "close_time": 1767005999999, "quote_volume": 80119.19171, "trades": 792, "taker_buy_base": 5681255.0, "taker_buy_quote": 35225.36637 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0062, "high": 0.00621, "low": 0.00615, "close": 0.00616, "volume": 9573877.0, "close_time": 1767009599999, "quote_volume": 59195.03211, "trades": 488, "taker_buy_base": 5602546.0, "taker_buy_quote": 34641.7852 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.00616, "high": 0.00617, "low": 0.00604, "close": 0.00611, "volume": 34132809.0, "close_time": 1767013199999, "quote_volume": 207958.61499, "trades": 2312, "taker_buy_base": 14207889.0, "taker_buy_quote": 86642.28527 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.00611, "high": 0.00612, "low": 0.00605, "close": 0.00606, "volume": 23941861.0, "close_time": 1767016799999, "quote_volume": 145502.64399, "trades": 943, "taker_buy_base": 11415640.0, "taker_buy_quote": 69371.30362 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.00607, "high": 0.00614, "low": 0.00602, "close": 0.00608, "volume": 55484202.0, "close_time": 1767020399999, "quote_volume": 337013.58199, "trades": 3274, "taker_buy_base": 23756946.0, "taker_buy_quote": 144505.09444 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.00607, "high": 0.00615, "low": 0.00606, "close": 0.0061, "volume": 21821085.0, "close_time": 1767023999999, "quote_volume": 133591.3049, "trades": 1222, "taker_buy_base": 13102650.0, "taker_buy_quote": 80332.73784 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0061, "high": 0.00611, "low": 0.00606, "close": 0.00607, "volume": 24940329.0, "close_time": 1767027599999, "quote_volume": 151752.81148, "trades": 977, "taker_buy_base": 10625432.0, "taker_buy_quote": 64644.84762 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.00607, "high": 0.00609, "low": 0.00604, "close": 0.00608, "volume": 12292090.0, "close_time": 1767031199999, "quote_volume": 74565.42389, "trades": 707, "taker_buy_base": 4833384.0, "taker_buy_quote": 29317.46167 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.00608, "high": 0.00609, "low": 0.00602, "close": 0.00603, "volume": 8740813.0, "close_time": 1767034799999, "quote_volume": 52976.00572, "trades": 702, "taker_buy_base": 3172369.0, "taker_buy_quote": 19240.03181 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.00603, "high": 0.00608, "low": 0.006, "close": 0.00603, "volume": 17979720.0, "close_time": 1767038399999, "quote_volume": 108756.16282, "trades": 873, "taker_buy_base": 10752485.0, "taker_buy_quote": 65104.64428 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.00603, "high": 0.00605, "low": 0.006, "close": 0.00601, "volume": 18922557.0, "close_time": 1767041999999, "quote_volume": 113803.75073, "trades": 896, "taker_buy_base": 6889664.0, "taker_buy_quote": 41480.73747 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.00601, "high": 0.00605, "low": 0.00601, "close": 0.00604, "volume": 5983794.0, "close_time": 1767045599999, "quote_volume": 36099.85084, "trades": 337, "taker_buy_base": 3360300.0, "taker_buy_quote": 20275.1782 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.00603, "high": 0.00605, "low": 0.00601, "close": 0.00602, "volume": 11643063.0, "close_time": 1767049199999, "quote_volume": 70178.69, "trades": 542, "taker_buy_base": 4392272.0, "taker_buy_quote": 26501.57961 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.00602, "high": 0.00603, "low": 0.00599, "close": 0.00602, "volume": 18707962.0, "close_time": 1767052799999, "quote_volume": 112444.27877, "trades": 780, "taker_buy_base": 7075212.0, "taker_buy_quote": 42556.8995 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00601, "high": 0.00604, "low": 0.00598, "close": 0.00602, "volume": 7547071.0, "close_time": 1767056399999, "quote_volume": 45404.10473, "trades": 531, "taker_buy_base": 3302573.0, "taker_buy_quote": 19888.34108 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.00603, "high": 0.00603, "low": 0.00599, "close": 0.006, "volume": 4773055.0, "close_time": 1767059999999, "quote_volume": 28698.58933, "trades": 318, "taker_buy_base": 3331153.0, "taker_buy_quote": 20026.18121 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.00599, "high": 0.00603, "low": 0.00599, "close": 0.00601, "volume": 7212501.0, "close_time": 1767063599999, "quote_volume": 43309.00783, "trades": 521, "taker_buy_base": 5021302.0, "taker_buy_quote": 30151.41262 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.006, "high": 0.00605, "low": 0.00597, "close": 0.00602, "volume": 10251980.0, "close_time": 1767067199999, "quote_volume": 61532.44765, "trades": 684, "taker_buy_base": 4704511.0, "taker_buy_quote": 28232.71477 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.00603, "high": 0.00605, "low": 0.00601, "close": 0.00602, "volume": 4227407.0, "close_time": 1767070799999, "quote_volume": 25464.14377, "trades": 301, "taker_buy_base": 1822016.0, "taker_buy_quote": 10983.64048 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.00602, "high": 0.00603, "low": 0.00597, "close": 0.006, "volume": 8341290.0, "close_time": 1767074399999, "quote_volume": 49982.98512, "trades": 526, "taker_buy_base": 3402657.0, "taker_buy_quote": 20381.03916 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.00601, "high": 0.00606, "low": 0.006, "close": 0.00604, "volume": 5961962.0, "close_time": 1767077999999, "quote_volume": 35991.66007, "trades": 321, "taker_buy_base": 3591345.0, "taker_buy_quote": 21676.5225 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.00604, "high": 0.00606, "low": 0.00601, "close": 0.00602, "volume": 8515428.0, "close_time": 1767081599999, "quote_volume": 51318.36345, "trades": 417, "taker_buy_base": 4021957.0, "taker_buy_quote": 24255.09148 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.00601, "high": 0.00611, "low": 0.00601, "close": 0.00605, "volume": 28142462.0, "close_time": 1767085199999, "quote_volume": 170872.26009, "trades": 1303, "taker_buy_base": 17314504.0, "taker_buy_quote": 105148.43697 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.00604, "high": 0.00608, "low": 0.00604, "close": 0.00607, "volume": 10173103.0, "close_time": 1767088799999, "quote_volume": 61602.53115, "trades": 559, "taker_buy_base": 5063966.0, "taker_buy_quote": 30683.64853 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.00607, "high": 0.00608, "low": 0.00604, "close": 0.00606, "volume": 13263563.0, "close_time": 1767092399999, "quote_volume": 80334.15134, "trades": 667, "taker_buy_base": 5444275.0, "taker_buy_quote": 32986.26771 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.00606, "high": 0.00608, "low": 0.00605, "close": 0.00608, "volume": 8328171.0, "close_time": 1767095999999, "quote_volume": 50500.57981, "trades": 334, "taker_buy_base": 2877367.0, "taker_buy_quote": 17459.71295 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.00608, "high": 0.00608, "low": 0.00605, "close": 0.00605, "volume": 11758353.0, "close_time": 1767099599999, "quote_volume": 71372.47883, "trades": 334, "taker_buy_base": 8602860.0, "taker_buy_quote": 52228.94645 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.00606, "high": 0.00607, "low": 0.00603, "close": 0.00605, "volume": 10886007.0, "close_time": 1767103199999, "quote_volume": 65873.55769, "trades": 580, "taker_buy_base": 6195719.0, "taker_buy_quote": 37495.87965 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.00605, "high": 0.00609, "low": 0.00598, "close": 0.00607, "volume": 46169565.0, "close_time": 1767106799999, "quote_volume": 278123.16756, "trades": 2476, "taker_buy_base": 24322867.0, "taker_buy_quote": 146552.38336 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.00608, "high": 0.00608, "low": 0.00601, "close": 0.00608, "volume": 16303927.0, "close_time": 1767110399999, "quote_volume": 98410.44894, "trades": 1163, "taker_buy_base": 8117559.0, "taker_buy_quote": 49032.27155 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.00607, "high": 0.0061, "low": 0.00599, "close": 0.00602, "volume": 19230885.0, "close_time": 1767113999999, "quote_volume": 116093.34772, "trades": 1150, "taker_buy_base": 8286137.0, "taker_buy_quote": 50034.16836 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.00601, "high": 0.00603, "low": 0.00597, "close": 0.006, "volume": 17692984.0, "close_time": 1767117599999, "quote_volume": 106219.79347, "trades": 903, "taker_buy_base": 10816108.0, "taker_buy_quote": 64925.58129 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.006, "high": 0.00601, "low": 0.00598, "close": 0.006, "volume": 14241646.0, "close_time": 1767121199999, "quote_volume": 85403.03236, "trades": 712, "taker_buy_base": 8380578.0, "taker_buy_quote": 50263.04356 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.00599, "high": 0.00602, "low": 0.00594, "close": 0.00602, "volume": 29796587.0, "close_time": 1767124799999, "quote_volume": 177898.67806, "trades": 1192, "taker_buy_base": 10043741.0, "taker_buy_quote": 60055.85235 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.00601, "high": 0.00602, "low": 0.00596, "close": 0.00597, "volume": 13020396.0, "close_time": 1767128399999, "quote_volume": 77881.50331, "trades": 786, "taker_buy_base": 4247848.0, "taker_buy_quote": 25426.78342 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.00596, "high": 0.00599, "low": 0.00595, "close": 0.00596, "volume": 9897172.0, "close_time": 1767131999999, "quote_volume": 59115.07409, "trades": 470, "taker_buy_base": 4174831.0, "taker_buy_quote": 24950.27131 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.00596, "high": 0.00599, "low": 0.00595, "close": 0.00597, "volume": 9624365.0, "close_time": 1767135599999, "quote_volume": 57466.56417, "trades": 596, "taker_buy_base": 5927069.0, "taker_buy_quote": 35400.64631 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.00597, "high": 0.00601, "low": 0.00597, "close": 0.00599, "volume": 4160417.0, "close_time": 1767139199999, "quote_volume": 24927.04754, "trades": 353, "taker_buy_base": 2640840.0, "taker_buy_quote": 15831.79061 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00599, "high": 0.00599, "low": 0.00595, "close": 0.00596, "volume": 7783443.0, "close_time": 1767142799999, "quote_volume": 46472.68228, "trades": 402, "taker_buy_base": 3314009.0, "taker_buy_quote": 19779.27186 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.00596, "high": 0.00602, "low": 0.00596, "close": 0.006, "volume": 11817121.0, "close_time": 1767146399999, "quote_volume": 70915.74454, "trades": 700, "taker_buy_base": 7434751.0, "taker_buy_quote": 44608.37719 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.00601, "high": 0.00601, "low": 0.00598, "close": 0.00599, "volume": 10149252.0, "close_time": 1767149999999, "quote_volume": 60806.35653, "trades": 590, "taker_buy_base": 5919872.0, "taker_buy_quote": 35461.95037 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.00598, "high": 0.00599, "low": 0.00595, "close": 0.00597, "volume": 12321033.0, "close_time": 1767153599999, "quote_volume": 73424.4315, "trades": 437, "taker_buy_base": 2623046.0, "taker_buy_quote": 15648.30218 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.00597, "high": 0.00598, "low": 0.00595, "close": 0.00596, "volume": 7515329.0, "close_time": 1767157199999, "quote_volume": 44832.86811, "trades": 463, "taker_buy_base": 3796866.0, "taker_buy_quote": 22661.87234 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.00597, "high": 0.00597, "low": 0.00594, "close": 0.00595, "volume": 11560122.0, "close_time": 1767160799999, "quote_volume": 68885.32638, "trades": 520, "taker_buy_base": 4552128.0, "taker_buy_quote": 27132.9387 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.00596, "high": 0.00596, "low": 0.00591, "close": 0.00594, "volume": 19212411.0, "close_time": 1767164399999, "quote_volume": 113993.12805, "trades": 1150, "taker_buy_base": 5564278.0, "taker_buy_quote": 33022.93166 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.00593, "high": 0.00595, "low": 0.00591, "close": 0.00594, "volume": 13851085.0, "close_time": 1767167999999, "quote_volume": 82109.8806, "trades": 728, "taker_buy_base": 7259437.0, "taker_buy_quote": 43054.73209 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.00594, "high": 0.00595, "low": 0.00588, "close": 0.0059, "volume": 13037361.0, "close_time": 1767171599999, "quote_volume": 77180.53582, "trades": 543, "taker_buy_base": 6032371.0, "taker_buy_quote": 35745.38677 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0059, "high": 0.00592, "low": 0.00588, "close": 0.00591, "volume": 8817660.0, "close_time": 1767175199999, "quote_volume": 52035.93299, "trades": 585, "taker_buy_base": 2857490.0, "taker_buy_quote": 16877.14492 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.00592, "high": 0.00592, "low": 0.00588, "close": 0.00589, "volume": 13795923.0, "close_time": 1767178799999, "quote_volume": 81415.50383, "trades": 601, "taker_buy_base": 7848770.0, "taker_buy_quote": 46332.59329 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.00589, "high": 0.00595, "low": 0.00588, "close": 0.00595, "volume": 14912647.0, "close_time": 1767182399999, "quote_volume": 88294.11359, "trades": 644, "taker_buy_base": 9462517.0, "taker_buy_quote": 56039.7988 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.00595, "high": 0.00596, "low": 0.0059, "close": 0.0059, "volume": 7223746.0, "close_time": 1767185999999, "quote_volume": 42773.57572, "trades": 500, "taker_buy_base": 3471724.0, "taker_buy_quote": 20564.02981 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0059, "high": 0.00594, "low": 0.00589, "close": 0.00593, "volume": 8059023.0, "close_time": 1767189599999, "quote_volume": 47657.4044, "trades": 637, "taker_buy_base": 3820467.0, "taker_buy_quote": 22597.82605 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.00594, "high": 0.00598, "low": 0.00592, "close": 0.00596, "volume": 20151887.0, "close_time": 1767193199999, "quote_volume": 119914.40949, "trades": 1506, "taker_buy_base": 12236206.0, "taker_buy_quote": 72830.57689 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.00596, "high": 0.00597, "low": 0.00589, "close": 0.00591, "volume": 26263418.0, "close_time": 1767196799999, "quote_volume": 155379.23008, "trades": 1641, "taker_buy_base": 11428796.0, "taker_buy_quote": 67635.68225 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.00591, "high": 0.00591, "low": 0.00572, "close": 0.00578, "volume": 79837282.0, "close_time": 1767200399999, "quote_volume": 463357.36302, "trades": 3335, "taker_buy_base": 34973985.0, "taker_buy_quote": 202726.79994 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.00579, "high": 0.00581, "low": 0.00575, "close": 0.00577, "volume": 27584123.0, "close_time": 1767203999999, "quote_volume": 159471.02237, "trades": 1474, "taker_buy_base": 13347430.0, "taker_buy_quote": 77179.10716 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.00578, "high": 0.0058, "low": 0.00574, "close": 0.00577, "volume": 30824267.0, "close_time": 1767207599999, "quote_volume": 178257.75085, "trades": 922, "taker_buy_base": 8862481.0, "taker_buy_quote": 51284.66207 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.00578, "high": 0.00586, "low": 0.00577, "close": 0.00583, "volume": 18050314.0, "close_time": 1767211199999, "quote_volume": 105096.09562, "trades": 883, "taker_buy_base": 9742306.0, "taker_buy_quote": 56728.13896 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.00582, "high": 0.00588, "low": 0.00577, "close": 0.00587, "volume": 35935751.0, "close_time": 1767214799999, "quote_volume": 209338.48204, "trades": 1469, "taker_buy_base": 19910803.0, "taker_buy_quote": 116137.49935 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.00586, "high": 0.00591, "low": 0.00586, "close": 0.00588, "volume": 16075110.0, "close_time": 1767218399999, "quote_volume": 94597.95721, "trades": 623, "taker_buy_base": 7756757.0, "taker_buy_quote": 45662.84169 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.00588, "high": 0.00589, "low": 0.00584, "close": 0.00585, "volume": 11375977.0, "close_time": 1767221999999, "quote_volume": 66745.85719, "trades": 664, "taker_buy_base": 4975836.0, "taker_buy_quote": 29186.77735 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.00585, "high": 0.00586, "low": 0.00584, "close": 0.00584, "volume": 5373025.0, "close_time": 1767225599999, "quote_volume": 31414.91919, "trades": 223, "taker_buy_base": 2675845.0, "taker_buy_quote": 15655.56615 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.00585, "high": 0.00589, "low": 0.00585, "close": 0.00587, "volume": 9862283.0, "close_time": 1767229199999, "quote_volume": 57845.56407, "trades": 404, "taker_buy_base": 4557518.0, "taker_buy_quote": 26730.08563 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.00586, "high": 0.0059, "low": 0.00585, "close": 0.00586, "volume": 14574216.0, "close_time": 1767232799999, "quote_volume": 85751.48, "trades": 527, "taker_buy_base": 4095582.0, "taker_buy_quote": 24071.67358 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.00586, "high": 0.00586, "low": 0.00584, "close": 0.00585, "volume": 5728252.0, "close_time": 1767236399999, "quote_volume": 33516.86129, "trades": 364, "taker_buy_base": 2426101.0, "taker_buy_quote": 14198.88435 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.00586, "high": 0.00587, "low": 0.00583, "close": 0.00585, "volume": 7036554.0, "close_time": 1767239999999, "quote_volume": 41176.41583, "trades": 374, "taker_buy_base": 3452514.0, "taker_buy_quote": 20208.85135 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.00585, "high": 0.00585, "low": 0.00582, "close": 0.00584, "volume": 5626024.0, "close_time": 1767243599999, "quote_volume": 32801.61398, "trades": 247, "taker_buy_base": 3459243.0, "taker_buy_quote": 20172.21482 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.00585, "high": 0.00589, "low": 0.00585, "close": 0.00588, "volume": 4100619.0, "close_time": 1767247199999, "quote_volume": 24106.37729, "trades": 266, "taker_buy_base": 2531160.0, "taker_buy_quote": 14880.9886 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.00588, "high": 0.0059, "low": 0.00586, "close": 0.00587, "volume": 5049875.0, "close_time": 1767250799999, "quote_volume": 29657.84909, "trades": 223, "taker_buy_base": 1489773.0, "taker_buy_quote": 8755.1769 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.00586, "high": 0.00593, "low": 0.00586, "close": 0.00592, "volume": 8616842.0, "close_time": 1767254399999, "quote_volume": 50864.11136, "trades": 537, "taker_buy_base": 4408401.0, "taker_buy_quote": 26035.41705 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.00591, "high": 0.00594, "low": 0.0059, "close": 0.00594, "volume": 8127634.0, "close_time": 1767257999999, "quote_volume": 48087.71538, "trades": 421, "taker_buy_base": 4228542.0, "taker_buy_quote": 25031.03934 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.00594, "high": 0.00599, "low": 0.00594, "close": 0.00597, "volume": 24553993.0, "close_time": 1767261599999, "quote_volume": 146540.83809, "trades": 998, "taker_buy_base": 16011396.0, "taker_buy_quote": 95582.13297 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.00597, "high": 0.00598, "low": 0.00595, "close": 0.00598, "volume": 9479691.0, "close_time": 1767265199999, "quote_volume": 56562.46043, "trades": 582, "taker_buy_base": 4656345.0, "taker_buy_quote": 27798.57202 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.00597, "high": 0.00599, "low": 0.00596, "close": 0.00599, "volume": 11392658.0, "close_time": 1767268799999, "quote_volume": 68074.00514, "trades": 564, "taker_buy_base": 4459166.0, "taker_buy_quote": 26659.954 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.00599, "high": 0.006, "low": 0.00595, "close": 0.00598, "volume": 9319328.0, "close_time": 1767272399999, "quote_volume": 55693.5991, "trades": 638, "taker_buy_base": 3952619.0, "taker_buy_quote": 23627.74828 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.00598, "high": 0.00605, "low": 0.00598, "close": 0.00605, "volume": 20761759.0, "close_time": 1767275999999, "quote_volume": 125127.13493, "trades": 861, "taker_buy_base": 12431226.0, "taker_buy_quote": 74955.88853 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.00605, "high": 0.00608, "low": 0.00601, "close": 0.00606, "volume": 30619147.0, "close_time": 1767279599999, "quote_volume": 184950.89629, "trades": 1780, "taker_buy_base": 11066801.0, "taker_buy_quote": 66883.77619 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.00607, "high": 0.00616, "low": 0.00605, "close": 0.00612, "volume": 55646399.0, "close_time": 1767283199999, "quote_volume": 339177.39536, "trades": 4020, "taker_buy_base": 24871427.0, "taker_buy_quote": 151617.85534 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.00613, "high": 0.00616, "low": 0.0061, "close": 0.00614, "volume": 39580942.0, "close_time": 1767286799999, "quote_volume": 242613.20639, "trades": 3513, "taker_buy_base": 16162819.0, "taker_buy_quote": 99121.83841 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.00613, "high": 0.0062, "low": 0.00613, "close": 0.00618, "volume": 63022597.0, "close_time": 1767290399999, "quote_volume": 388501.67201, "trades": 2671, "taker_buy_base": 43201171.0, "taker_buy_quote": 266349.9693 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.00618, "high": 0.0062, "low": 0.00616, "close": 0.00618, "volume": 27120797.0, "close_time": 1767293999999, "quote_volume": 167616.82622, "trades": 1334, "taker_buy_base": 14781818.0, "taker_buy_quote": 91397.4375 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.00618, "high": 0.00625, "low": 0.00618, "close": 0.00624, "volume": 29633027.0, "close_time": 1767297599999, "quote_volume": 183696.45262, "trades": 1337, "taker_buy_base": 19806217.0, "taker_buy_quote": 122772.10438 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.00625, "high": 0.00627, "low": 0.00621, "close": 0.00624, "volume": 16142905.0, "close_time": 1767301199999, "quote_volume": 100688.77141, "trades": 1334, "taker_buy_base": 7238990.0, "taker_buy_quote": 45160.31382 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.00624, "high": 0.00624, "low": 0.00619, "close": 0.00623, "volume": 17954692.0, "close_time": 1767304799999, "quote_volume": 111641.63104, "trades": 1142, "taker_buy_base": 6240599.0, "taker_buy_quote": 38799.60393 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.00623, "high": 0.0063, "low": 0.00622, "close": 0.0063, "volume": 19036724.0, "close_time": 1767308399999, "quote_volume": 119052.43348, "trades": 1448, "taker_buy_base": 12325370.0, "taker_buy_quote": 77120.0001 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0063, "high": 0.00632, "low": 0.00628, "close": 0.00629, "volume": 20430538.0, "close_time": 1767311999999, "quote_volume": 128669.23449, "trades": 1185, "taker_buy_base": 11312007.0, "taker_buy_quote": 71259.68465 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0063, "high": 0.00633, "low": 0.00625, "close": 0.00627, "volume": 29852859.0, "close_time": 1767315599999, "quote_volume": 187309.92512, "trades": 1391, "taker_buy_base": 11302352.0, "taker_buy_quote": 70947.86376 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.00628, "high": 0.0063, "low": 0.00626, "close": 0.00628, "volume": 21978883.0, "close_time": 1767319199999, "quote_volume": 137959.22219, "trades": 1081, "taker_buy_base": 10805284.0, "taker_buy_quote": 67830.38824 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.00628, "high": 0.00629, "low": 0.00624, "close": 0.00628, "volume": 26179845.0, "close_time": 1767322799999, "quote_volume": 164172.28385, "trades": 946, "taker_buy_base": 10723441.0, "taker_buy_quote": 67281.09731 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.00628, "high": 0.00636, "low": 0.00628, "close": 0.00636, "volume": 52560458.0, "close_time": 1767326399999, "quote_volume": 332567.70104, "trades": 2374, "taker_buy_base": 29151478.0, "taker_buy_quote": 184360.24893 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.00637, "high": 0.00638, "low": 0.0063, "close": 0.00632, "volume": 15913094.0, "close_time": 1767329999999, "quote_volume": 100740.36933, "trades": 1307, "taker_buy_base": 7003795.0, "taker_buy_quote": 44299.3101 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.00632, "high": 0.00634, "low": 0.00629, "close": 0.00634, "volume": 18928944.0, "close_time": 1767333599999, "quote_volume": 119538.81437, "trades": 1165, "taker_buy_base": 7637278.0, "taker_buy_quote": 48239.2266 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.00634, "high": 0.00636, "low": 0.0063, "close": 0.0063, "volume": 13749600.0, "close_time": 1767337199999, "quote_volume": 87063.31268, "trades": 750, "taker_buy_base": 5988455.0, "taker_buy_quote": 37926.50626 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.00631, "high": 0.00632, "low": 0.00625, "close": 0.00626, "volume": 9838516.0, "close_time": 1767340799999, "quote_volume": 61765.14763, "trades": 704, "taker_buy_base": 4331404.0, "taker_buy_quote": 27210.31124 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.00627, "high": 0.00629, "low": 0.00624, "close": 0.00629, "volume": 16462832.0, "close_time": 1767344399999, "quote_volume": 103176.98517, "trades": 779, "taker_buy_base": 8844411.0, "taker_buy_quote": 55473.69935 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.00629, "high": 0.00647, "low": 0.00627, "close": 0.00639, "volume": 65899725.0, "close_time": 1767347999999, "quote_volume": 420777.39762, "trades": 3527, "taker_buy_base": 31287082.0, "taker_buy_quote": 199677.02867 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.00639, "high": 0.00642, "low": 0.00637, "close": 0.0064, "volume": 31776830.0, "close_time": 1767351599999, "quote_volume": 203426.05003, "trades": 1608, "taker_buy_base": 16902455.0, "taker_buy_quote": 108206.07927 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0064, "high": 0.0064, "low": 0.00631, "close": 0.00634, "volume": 24967258.0, "close_time": 1767355199999, "quote_volume": 158480.95826, "trades": 1571, "taker_buy_base": 8604252.0, "taker_buy_quote": 54640.63403 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00633, "high": 0.00651, "low": 0.00632, "close": 0.00647, "volume": 65601979.0, "close_time": 1767358799999, "quote_volume": 421444.37013, "trades": 3825, "taker_buy_base": 36434159.0, "taker_buy_quote": 233960.64295 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.00647, "high": 0.00647, "low": 0.00638, "close": 0.00639, "volume": 34438868.0, "close_time": 1767362399999, "quote_volume": 221292.37302, "trades": 2958, "taker_buy_base": 14180142.0, "taker_buy_quote": 91124.31018 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.00638, "high": 0.00651, "low": 0.00632, "close": 0.00644, "volume": 106776295.0, "close_time": 1767365999999, "quote_volume": 684728.61419, "trades": 7525, "taker_buy_base": 49946959.0, "taker_buy_quote": 320403.70011 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.00644, "high": 0.00649, "low": 0.00637, "close": 0.00644, "volume": 46099455.0, "close_time": 1767369599999, "quote_volume": 296583.80177, "trades": 5225, "taker_buy_base": 19719867.0, "taker_buy_quote": 126854.48423 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.00644, "high": 0.00666, "low": 0.00642, "close": 0.00664, "volume": 99511296.0, "close_time": 1767373199999, "quote_volume": 652718.92629, "trades": 6966, "taker_buy_base": 51228583.0, "taker_buy_quote": 336084.07542 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.00664, "high": 0.00671, "low": 0.0066, "close": 0.00664, "volume": 66325565.0, "close_time": 1767376799999, "quote_volume": 442262.10757, "trades": 4888, "taker_buy_base": 29532859.0, "taker_buy_quote": 196951.04446 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.00665, "high": 0.0067, "low": 0.00656, "close": 0.0066, "volume": 46066971.0, "close_time": 1767380399999, "quote_volume": 305753.79184, "trades": 2750, "taker_buy_base": 23490580.0, "taker_buy_quote": 156147.25498 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.00661, "high": 0.00669, "low": 0.0066, "close": 0.00668, "volume": 18258126.0, "close_time": 1767383999999, "quote_volume": 121429.37072, "trades": 1623, "taker_buy_base": 9830848.0, "taker_buy_quote": 65356.61873 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.00668, "high": 0.00671, "low": 0.00663, "close": 0.00665, "volume": 38129089.0, "close_time": 1767387599999, "quote_volume": 254313.35967, "trades": 1943, "taker_buy_base": 15279151.0, "taker_buy_quote": 101875.89969 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.00665, "high": 0.00673, "low": 0.00664, "close": 0.00671, "volume": 22181872.0, "close_time": 1767391199999, "quote_volume": 148357.65578, "trades": 1142, "taker_buy_base": 11798767.0, "taker_buy_quote": 78902.2742 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.00671, "high": 0.00682, "low": 0.00669, "close": 0.00678, "volume": 44997762.0, "close_time": 1767394799999, "quote_volume": 303438.42207, "trades": 2780, "taker_buy_base": 20795301.0, "taker_buy_quote": 140212.79982 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.00679, "high": 0.00681, "low": 0.00676, "close": 0.00679, "volume": 21197839.0, "close_time": 1767398399999, "quote_volume": 143819.11139, "trades": 989, "taker_buy_base": 10638934.0, "taker_buy_quote": 72192.79793 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.00679, "high": 0.00687, "low": 0.00678, "close": 0.00679, "volume": 24032381.0, "close_time": 1767401999999, "quote_volume": 164013.36163, "trades": 2004, "taker_buy_base": 8231486.0, "taker_buy_quote": 56195.61509 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.00679, "high": 0.00682, "low": 0.00676, "close": 0.00679, "volume": 15074757.0, "close_time": 1767405599999, "quote_volume": 102267.34061, "trades": 1037, "taker_buy_base": 7339800.0, "taker_buy_quote": 49774.23691 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.00678, "high": 0.00687, "low": 0.00675, "close": 0.00685, "volume": 15890832.0, "close_time": 1767409199999, "quote_volume": 108261.1509, "trades": 1220, "taker_buy_base": 8120523.0, "taker_buy_quote": 55366.59035 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.00684, "high": 0.00696, "low": 0.00683, "close": 0.00695, "volume": 27034053.0, "close_time": 1767412799999, "quote_volume": 186746.29428, "trades": 1438, "taker_buy_base": 16303298.0, "taker_buy_quote": 112672.87186 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.00694, "high": 0.00695, "low": 0.0069, "close": 0.00693, "volume": 19174857.0, "close_time": 1767416399999, "quote_volume": 132803.56201, "trades": 1169, "taker_buy_base": 8503781.0, "taker_buy_quote": 58908.72646 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.00694, "high": 0.00697, "low": 0.00689, "close": 0.00692, "volume": 10812609.0, "close_time": 1767419999999, "quote_volume": 74990.87879, "trades": 1078, "taker_buy_base": 4877448.0, "taker_buy_quote": 33838.79862 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.00692, "high": 0.00698, "low": 0.00681, "close": 0.00684, "volume": 29762306.0, "close_time": 1767423599999, "quote_volume": 205128.27197, "trades": 1958, "taker_buy_base": 14680949.0, "taker_buy_quote": 101250.68718 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.00684, "high": 0.00684, "low": 0.00669, "close": 0.00671, "volume": 63368861.0, "close_time": 1767427199999, "quote_volume": 427178.84121, "trades": 3663, "taker_buy_base": 26989893.0, "taker_buy_quote": 182106.16151 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0067, "high": 0.00677, "low": 0.00668, "close": 0.00673, "volume": 33884470.0, "close_time": 1767430799999, "quote_volume": 227815.11405, "trades": 2418, "taker_buy_base": 17840250.0, "taker_buy_quote": 119906.87298 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.00674, "high": 0.00678, "low": 0.00671, "close": 0.00674, "volume": 18584877.0, "close_time": 1767434399999, "quote_volume": 125327.32161, "trades": 1389, "taker_buy_base": 8490839.0, "taker_buy_quote": 57273.88202 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.00673, "high": 0.00675, "low": 0.00669, "close": 0.0067, "volume": 15838622.0, "close_time": 1767437999999, "quote_volume": 106365.55759, "trades": 838, "taker_buy_base": 9474782.0, "taker_buy_quote": 63618.26966 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.00671, "high": 0.00671, "low": 0.00666, "close": 0.00668, "volume": 15442936.0, "close_time": 1767441599999, "quote_volume": 103169.84605, "trades": 762, "taker_buy_base": 5338210.0, "taker_buy_quote": 35683.28881 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.00668, "high": 0.00675, "low": 0.00667, "close": 0.00675, "volume": 17148140.0, "close_time": 1767445199999, "quote_volume": 115297.95446, "trades": 808, "taker_buy_base": 11140511.0, "taker_buy_quote": 74911.55286 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.00675, "high": 0.00677, "low": 0.00674, "close": 0.00675, "volume": 12567154.0, "close_time": 1767448799999, "quote_volume": 84897.88518, "trades": 702, "taker_buy_base": 7266711.0, "taker_buy_quote": 49102.55496 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.00676, "high": 0.00677, "low": 0.00674, "close": 0.00676, "volume": 16665583.0, "close_time": 1767452399999, "quote_volume": 112643.96873, "trades": 678, "taker_buy_base": 10268912.0, "taker_buy_quote": 69414.71072 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.00676, "high": 0.00676, "low": 0.00673, "close": 0.00674, "volume": 9997608.0, "close_time": 1767455999999, "quote_volume": 67443.92327, "trades": 715, "taker_buy_base": 4300244.0, "taker_buy_quote": 29013.38321 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.00674, "high": 0.00685, "low": 0.00672, "close": 0.00683, "volume": 38990661.0, "close_time": 1767459599999, "quote_volume": 264941.98258, "trades": 2367, "taker_buy_base": 18608682.0, "taker_buy_quote": 126453.44446 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.00684, "high": 0.00685, "low": 0.00678, "close": 0.00681, "volume": 17375056.0, "close_time": 1767463199999, "quote_volume": 118343.88648, "trades": 981, "taker_buy_base": 8557259.0, "taker_buy_quote": 58301.4758 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0068, "high": 0.00681, "low": 0.00675, "close": 0.0068, "volume": 18652750.0, "close_time": 1767466799999, "quote_volume": 126558.44466, "trades": 823, "taker_buy_base": 9263844.0, "taker_buy_quote": 62889.62763 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.00681, "high": 0.00681, "low": 0.00677, "close": 0.0068, "volume": 6161290.0, "close_time": 1767470399999, "quote_volume": 41877.92063, "trades": 443, "taker_buy_base": 3462332.0, "taker_buy_quote": 23540.53042 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0068, "high": 0.0068, "low": 0.00674, "close": 0.00677, "volume": 24244614.0, "close_time": 1767473999999, "quote_volume": 164054.88988, "trades": 996, "taker_buy_base": 7907242.0, "taker_buy_quote": 53524.88234 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.00676, "high": 0.00682, "low": 0.00675, "close": 0.00678, "volume": 30766459.0, "close_time": 1767477599999, "quote_volume": 208481.95486, "trades": 1537, "taker_buy_base": 15746547.0, "taker_buy_quote": 106756.97707 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.00677, "high": 0.00686, "low": 0.00675, "close": 0.00686, "volume": 16849433.0, "close_time": 1767481199999, "quote_volume": 114555.79657, "trades": 839, "taker_buy_base": 9388374.0, "taker_buy_quote": 63872.76529 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.00686, "high": 0.00686, "low": 0.00681, "close": 0.00683, "volume": 12701176.0, "close_time": 1767484799999, "quote_volume": 86907.56104, "trades": 621, "taker_buy_base": 5974220.0, "taker_buy_quote": 40884.56217 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00683, "high": 0.00693, "low": 0.00681, "close": 0.00687, "volume": 45683652.0, "close_time": 1767488399999, "quote_volume": 314342.3707, "trades": 3172, "taker_buy_base": 24106918.0, "taker_buy_quote": 165873.01635 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.00687, "high": 0.00688, "low": 0.00681, "close": 0.00685, "volume": 12324034.0, "close_time": 1767491999999, "quote_volume": 84347.40537, "trades": 904, "taker_buy_base": 5374405.0, "taker_buy_quote": 36779.20362 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.00686, "high": 0.0069, "low": 0.00684, "close": 0.00686, "volume": 15376181.0, "close_time": 1767495599999, "quote_volume": 105647.98717, "trades": 954, "taker_buy_base": 8338649.0, "taker_buy_quote": 57282.78723 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.00687, "high": 0.00698, "low": 0.00687, "close": 0.00694, "volume": 36686473.0, "close_time": 1767499199999, "quote_volume": 254577.49044, "trades": 1631, "taker_buy_base": 19043427.0, "taker_buy_quote": 132221.66954 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.00693, "high": 0.00694, "low": 0.00689, "close": 0.00691, "volume": 24889758.0, "close_time": 1767502799999, "quote_volume": 172192.80508, "trades": 1181, "taker_buy_base": 10912996.0, "taker_buy_quote": 75493.89222 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.00691, "high": 0.00697, "low": 0.00691, "close": 0.00697, "volume": 21349442.0, "close_time": 1767506399999, "quote_volume": 147779.31276, "trades": 822, "taker_buy_base": 7922058.0, "taker_buy_quote": 54932.44948 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.00697, "high": 0.00701, "low": 0.00687, "close": 0.00688, "volume": 29649839.0, "close_time": 1767509999999, "quote_volume": 206125.97374, "trades": 1329, "taker_buy_base": 15184778.0, "taker_buy_quote": 105621.46905 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.00688, "high": 0.00697, "low": 0.00687, "close": 0.00695, "volume": 16833251.0, "close_time": 1767513599999, "quote_volume": 116603.04886, "trades": 708, "taker_buy_base": 9807650.0, "taker_buy_quote": 67937.09679 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.00694, "high": 0.00698, "low": 0.00688, "close": 0.00696, "volume": 34584975.0, "close_time": 1767517199999, "quote_volume": 239508.26428, "trades": 1571, "taker_buy_base": 15565315.0, "taker_buy_quote": 107759.66665 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.00696, "high": 0.00701, "low": 0.00692, "close": 0.00698, "volume": 23593818.0, "close_time": 1767520799999, "quote_volume": 164642.00258, "trades": 1432, "taker_buy_base": 11378894.0, "taker_buy_quote": 79403.07978 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.00698, "high": 0.00701, "low": 0.00696, "close": 0.00698, "volume": 25085649.0, "close_time": 1767524399999, "quote_volume": 175407.70314, "trades": 1166, "taker_buy_base": 9063263.0, "taker_buy_quote": 63349.87011 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.00698, "high": 0.00702, "low": 0.00694, "close": 0.00701, "volume": 24461239.0, "close_time": 1767527999999, "quote_volume": 170953.72394, "trades": 1121, "taker_buy_base": 10300736.0, "taker_buy_quote": 71985.78433 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.00702, "high": 0.00715, "low": 0.00701, "close": 0.00706, "volume": 33984883.0, "close_time": 1767531599999, "quote_volume": 240643.19422, "trades": 1546, "taker_buy_base": 19341868.0, "taker_buy_quote": 136899.54686 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.00705, "high": 0.0071, "low": 0.007, "close": 0.0071, "volume": 34893364.0, "close_time": 1767535199999, "quote_volume": 246153.34333, "trades": 1170, "taker_buy_base": 22714556.0, "taker_buy_quote": 160458.32947 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0071, "high": 0.0072, "low": 0.00707, "close": 0.00718, "volume": 29902678.0, "close_time": 1767538799999, "quote_volume": 212701.76695, "trades": 1976, "taker_buy_base": 18661375.0, "taker_buy_quote": 132771.68356 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.00718, "high": 0.0073, "low": 0.00718, "close": 0.00727, "volume": 62107944.0, "close_time": 1767542399999, "quote_volume": 450265.35878, "trades": 3423, "taker_buy_base": 34063241.0, "taker_buy_quote": 247050.46861 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.00726, "high": 0.0075, "low": 0.00726, "close": 0.0075, "volume": 80621434.0, "close_time": 1767545999999, "quote_volume": 596894.93613, "trades": 3633, "taker_buy_base": 36574991.0, "taker_buy_quote": 271114.33928 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.00749, "high": 0.00758, "low": 0.00746, "close": 0.00753, "volume": 47391720.0, "close_time": 1767549599999, "quote_volume": 355684.38824, "trades": 2297, "taker_buy_base": 25338662.0, "taker_buy_quote": 190181.29501 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.00753, "high": 0.00759, "low": 0.00743, "close": 0.00748, "volume": 47939123.0, "close_time": 1767553199999, "quote_volume": 359399.23413, "trades": 2000, "taker_buy_base": 22268353.0, "taker_buy_quote": 166970.84221 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.00747, "high": 0.00748, "low": 0.0073, "close": 0.00738, "volume": 51636582.0, "close_time": 1767556799999, "quote_volume": 380490.42465, "trades": 2539, "taker_buy_base": 23799393.0, "taker_buy_quote": 175312.26132 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.00739, "high": 0.00744, "low": 0.00738, "close": 0.00739, "volume": 20750199.0, "close_time": 1767560399999, "quote_volume": 153709.97226, "trades": 1043, "taker_buy_base": 10715531.0, "taker_buy_quote": 79400.10199 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.00738, "high": 0.00745, "low": 0.0073, "close": 0.00736, "volume": 15149037.0, "close_time": 1767563999999, "quote_volume": 111891.63481, "trades": 1193, "taker_buy_base": 7392106.0, "taker_buy_quote": 54639.29126 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.00735, "high": 0.00744, "low": 0.00734, "close": 0.00742, "volume": 27343914.0, "close_time": 1767567599999, "quote_volume": 201724.67855, "trades": 1390, "taker_buy_base": 19146105.0, "taker_buy_quote": 141130.74552 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.00742, "high": 0.00754, "low": 0.0074, "close": 0.00745, "volume": 23981671.0, "close_time": 1767571199999, "quote_volume": 179200.54587, "trades": 2266, "taker_buy_base": 11981740.0, "taker_buy_quote": 89519.72661 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.00744, "high": 0.00752, "low": 0.00736, "close": 0.00739, "volume": 55011742.0, "close_time": 1767574799999, "quote_volume": 408171.56047, "trades": 3555, "taker_buy_base": 28994966.0, "taker_buy_quote": 215169.35678 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.00739, "high": 0.0075, "low": 0.00738, "close": 0.00745, "volume": 43297994.0, "close_time": 1767578399999, "quote_volume": 322721.52195, "trades": 3028, "taker_buy_base": 19724790.0, "taker_buy_quote": 147024.06142 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.00744, "high": 0.00747, "low": 0.00735, "close": 0.00743, "volume": 23660633.0, "close_time": 1767581999999, "quote_volume": 175328.34117, "trades": 1921, "taker_buy_base": 11985145.0, "taker_buy_quote": 88872.93793 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.00743, "high": 0.00744, "low": 0.00733, "close": 0.00736, "volume": 16576262.0, "close_time": 1767585599999, "quote_volume": 122182.55842, "trades": 1038, "taker_buy_base": 7145963.0, "taker_buy_quote": 52653.88544 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.00736, "high": 0.0074, "low": 0.00723, "close": 0.00728, "volume": 53331157.0, "close_time": 1767589199999, "quote_volume": 389258.82549, "trades": 5239, "taker_buy_base": 15523594.0, "taker_buy_quote": 113362.2888 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.00727, "high": 0.00733, "low": 0.00723, "close": 0.00724, "volume": 21847054.0, "close_time": 1767592799999, "quote_volume": 159326.79174, "trades": 2087, "taker_buy_base": 12683300.0, "taker_buy_quote": 92523.19488 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.00724, "high": 0.00727, "low": 0.00717, "close": 0.00722, "volume": 25225276.0, "close_time": 1767596399999, "quote_volume": 182179.85041, "trades": 1341, "taker_buy_base": 10373521.0, "taker_buy_quote": 74953.65597 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.00721, "high": 0.00732, "low": 0.0072, "close": 0.00728, "volume": 12622924.0, "close_time": 1767599999999, "quote_volume": 91662.9043, "trades": 1197, "taker_buy_base": 7615030.0, "taker_buy_quote": 55328.71573 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.00728, "high": 0.0073, "low": 0.00718, "close": 0.00719, "volume": 12036175.0, "close_time": 1767603599999, "quote_volume": 87175.18664, "trades": 1282, "taker_buy_base": 6380833.0, "taker_buy_quote": 46248.84231 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.00719, "high": 0.00719, "low": 0.00709, "close": 0.00713, "volume": 29947455.0, "close_time": 1767607199999, "quote_volume": 213662.53066, "trades": 2374, "taker_buy_base": 12087534.0, "taker_buy_quote": 86278.01688 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.00713, "high": 0.00718, "low": 0.00708, "close": 0.00713, "volume": 26481190.0, "close_time": 1767610799999, "quote_volume": 188981.15448, "trades": 1169, "taker_buy_base": 9071537.0, "taker_buy_quote": 64800.22866 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.00712, "high": 0.00717, "low": 0.00711, "close": 0.00715, "volume": 12589732.0, "close_time": 1767614399999, "quote_volume": 89865.17659, "trades": 786, "taker_buy_base": 7619360.0, "taker_buy_quote": 54407.41792 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.00715, "high": 0.00722, "low": 0.00713, "close": 0.00721, "volume": 23565380.0, "close_time": 1767617999999, "quote_volume": 169374.89015, "trades": 1371, "taker_buy_base": 17852899.0, "taker_buy_quote": 128387.0821 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.00721, "high": 0.00722, "low": 0.00714, "close": 0.00719, "volume": 16075867.0, "close_time": 1767621599999, "quote_volume": 115433.36496, "trades": 1458, "taker_buy_base": 9341853.0, "taker_buy_quote": 67064.01562 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.00719, "high": 0.00733, "low": 0.00716, "close": 0.0073, "volume": 30043108.0, "close_time": 1767625199999, "quote_volume": 217230.80011, "trades": 3105, "taker_buy_base": 17693517.0, "taker_buy_quote": 127976.85735 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.00729, "high": 0.00739, "low": 0.00721, "close": 0.00737, "volume": 27878054.0, "close_time": 1767628799999, "quote_volume": 203313.66602, "trades": 3171, "taker_buy_base": 14117391.0, "taker_buy_quote": 103057.65987 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.00736, "high": 0.00738, "low": 0.00731, "close": 0.00734, "volume": 15795412.0, "close_time": 1767632399999, "quote_volume": 115972.308, "trades": 1516, "taker_buy_base": 6469811.0, "taker_buy_quote": 47533.79042 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.00733, "high": 0.00746, "low": 0.00725, "close": 0.00742, "volume": 32183760.0, "close_time": 1767635999999, "quote_volume": 236788.52412, "trades": 2945, "taker_buy_base": 18026938.0, "taker_buy_quote": 132741.88615 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.00743, "high": 0.00753, "low": 0.00739, "close": 0.00752, "volume": 17082387.0, "close_time": 1767639599999, "quote_volume": 127232.00868, "trades": 1971, "taker_buy_base": 9341530.0, "taker_buy_quote": 69622.38206 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.00752, "high": 0.00753, "low": 0.00743, "close": 0.00746, "volume": 15012610.0, "close_time": 1767643199999, "quote_volume": 112282.26758, "trades": 1228, "taker_buy_base": 7080232.0, "taker_buy_quote": 52971.2858 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.00747, "high": 0.0076, "low": 0.00746, "close": 0.0075, "volume": 23262104.0, "close_time": 1767646799999, "quote_volume": 175012.15741, "trades": 2554, "taker_buy_base": 12309488.0, "taker_buy_quote": 92587.75414 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.00749, "high": 0.00753, "low": 0.00747, "close": 0.0075, "volume": 7918749.0, "close_time": 1767650399999, "quote_volume": 59425.39425, "trades": 998, "taker_buy_base": 4612797.0, "taker_buy_quote": 34625.81221 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0075, "high": 0.00762, "low": 0.00749, "close": 0.00759, "volume": 20791901.0, "close_time": 1767653999999, "quote_volume": 157678.93596, "trades": 1182, "taker_buy_base": 15361563.0, "taker_buy_quote": 116575.20813 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.00759, "high": 0.0076, "low": 0.00752, "close": 0.00752, "volume": 14969078.0, "close_time": 1767657599999, "quote_volume": 113153.68199, "trades": 855, "taker_buy_base": 7660138.0, "taker_buy_quote": 57922.29219 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.00753, "high": 0.00756, "low": 0.00744, "close": 0.00754, "volume": 17403859.0, "close_time": 1767661199999, "quote_volume": 130650.26886, "trades": 1610, "taker_buy_base": 7437552.0, "taker_buy_quote": 55863.9735 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.00755, "high": 0.00763, "low": 0.00749, "close": 0.0075, "volume": 15977235.0, "close_time": 1767664799999, "quote_volume": 120792.94621, "trades": 1271, "taker_buy_base": 7072396.0, "taker_buy_quote": 53533.60442 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.00751, "high": 0.00755, "low": 0.00749, "close": 0.0075, "volume": 20690491.0, "close_time": 1767668399999, "quote_volume": 155540.91588, "trades": 1450, "taker_buy_base": 10252061.0, "taker_buy_quote": 77065.2384 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0075, "high": 0.00765, "low": 0.00749, "close": 0.00759, "volume": 16823038.0, "close_time": 1767671999999, "quote_volume": 127739.31066, "trades": 1836, "taker_buy_base": 7228073.0, "taker_buy_quote": 54897.95714 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0076, "high": 0.00764, "low": 0.00757, "close": 0.00761, "volume": 21887893.0, "close_time": 1767675599999, "quote_volume": 166530.77699, "trades": 1438, "taker_buy_base": 10103252.0, "taker_buy_quote": 76875.32359 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0076, "high": 0.00761, "low": 0.00755, "close": 0.00756, "volume": 12139130.0, "close_time": 1767679199999, "quote_volume": 92022.48728, "trades": 1257, "taker_buy_base": 6850826.0, "taker_buy_quote": 51945.3091 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.00756, "high": 0.00762, "low": 0.0075, "close": 0.00756, "volume": 35859832.0, "close_time": 1767682799999, "quote_volume": 271114.93287, "trades": 2208, "taker_buy_base": 16397404.0, "taker_buy_quote": 124021.78826 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.00756, "high": 0.00757, "low": 0.00744, "close": 0.00746, "volume": 14786398.0, "close_time": 1767686399999, "quote_volume": 110649.42717, "trades": 924, "taker_buy_base": 2757434.0, "taker_buy_quote": 20686.43901 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.00746, "high": 0.00752, "low": 0.00746, "close": 0.0075, "volume": 12512925.0, "close_time": 1767689999999, "quote_volume": 93842.41845, "trades": 932, "taker_buy_base": 5387321.0, "taker_buy_quote": 40415.56097 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.00751, "high": 0.00762, "low": 0.00749, "close": 0.00759, "volume": 11645705.0, "close_time": 1767693599999, "quote_volume": 88219.93379, "trades": 786, "taker_buy_base": 4900982.0, "taker_buy_quote": 37123.0408 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.00759, "high": 0.00765, "low": 0.00756, "close": 0.00764, "volume": 15271298.0, "close_time": 1767697199999, "quote_volume": 116335.05, "trades": 1089, "taker_buy_base": 6470214.0, "taker_buy_quote": 49336.14689 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.00763, "high": 0.0077, "low": 0.00762, "close": 0.00767, "volume": 18707281.0, "close_time": 1767700799999, "quote_volume": 143350.5709, "trades": 1281, "taker_buy_base": 9820254.0, "taker_buy_quote": 75238.48929 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.00766, "high": 0.00773, "low": 0.00765, "close": 0.00773, "volume": 24052818.0, "close_time": 1767704399999, "quote_volume": 184768.45891, "trades": 1221, "taker_buy_base": 11391897.0, "taker_buy_quote": 87606.69973 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.00772, "high": 0.00775, "low": 0.00769, "close": 0.00771, "volume": 33750993.0, "close_time": 1767707999999, "quote_volume": 260753.156, "trades": 1474, "taker_buy_base": 18143730.0, "taker_buy_quote": 140279.42044 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.00772, "high": 0.0079, "low": 0.0077, "close": 0.00775, "volume": 68994628.0, "close_time": 1767711599999, "quote_volume": 539149.7575, "trades": 5896, "taker_buy_base": 36728286.0, "taker_buy_quote": 286934.61504 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.00774, "high": 0.00779, "low": 0.00755, "close": 0.00761, "volume": 49404249.0, "close_time": 1767715199999, "quote_volume": 380111.50712, "trades": 4650, "taker_buy_base": 19122665.0, "taker_buy_quote": 146983.09848 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0076, "high": 0.00763, "low": 0.00736, "close": 0.00744, "volume": 67849957.0, "close_time": 1767718799999, "quote_volume": 508354.67588, "trades": 6260, "taker_buy_base": 28180972.0, "taker_buy_quote": 210833.76522 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.00743, "high": 0.00747, "low": 0.00722, "close": 0.00724, "volume": 66137096.0, "close_time": 1767722399999, "quote_volume": 485018.5363, "trades": 4409, "taker_buy_base": 32980708.0, "taker_buy_quote": 241431.30727 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.00724, "high": 0.0074, "low": 0.00722, "close": 0.00739, "volume": 23690850.0, "close_time": 1767725999999, "quote_volume": 173939.03582, "trades": 1920, "taker_buy_base": 12692109.0, "taker_buy_quote": 93184.30217 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.00739, "high": 0.00743, "low": 0.00736, "close": 0.00737, "volume": 13741074.0, "close_time": 1767729599999, "quote_volume": 101589.0976, "trades": 933, "taker_buy_base": 5891112.0, "taker_buy_quote": 43591.38068 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.00738, "high": 0.0075, "low": 0.00738, "close": 0.00748, "volume": 14507196.0, "close_time": 1767733199999, "quote_volume": 108206.69064, "trades": 1129, "taker_buy_base": 8434257.0, "taker_buy_quote": 62887.93917 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.00748, "high": 0.00768, "low": 0.00746, "close": 0.00766, "volume": 21143954.0, "close_time": 1767736799999, "quote_volume": 160417.99357, "trades": 2181, "taker_buy_base": 11995524.0, "taker_buy_quote": 90942.4144 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.00766, "high": 0.00767, "low": 0.00752, "close": 0.00756, "volume": 11809867.0, "close_time": 1767740399999, "quote_volume": 89462.57689, "trades": 1234, "taker_buy_base": 5629781.0, "taker_buy_quote": 42688.93302 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.00756, "high": 0.00762, "low": 0.00755, "close": 0.00758, "volume": 8288718.0, "close_time": 1767743999999, "quote_volume": 62848.03332, "trades": 914, "taker_buy_base": 3470539.0, "taker_buy_quote": 26322.70451 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00758, "high": 0.00759, "low": 0.00742, "close": 0.00742, "volume": 17214828.0, "close_time": 1767747599999, "quote_volume": 129024.89965, "trades": 1054, "taker_buy_base": 6285231.0, "taker_buy_quote": 47103.14837 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.00742, "high": 0.00748, "low": 0.00736, "close": 0.00737, "volume": 14162647.0, "close_time": 1767751199999, "quote_volume": 105141.90303, "trades": 1368, "taker_buy_base": 8885223.0, "taker_buy_quote": 66030.38748 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.00737, "high": 0.00742, "low": 0.00734, "close": 0.00742, "volume": 16982016.0, "close_time": 1767754799999, "quote_volume": 125315.22751, "trades": 1039, "taker_buy_base": 7984314.0, "taker_buy_quote": 59014.45157 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.00741, "high": 0.00746, "low": 0.00739, "close": 0.00739, "volume": 6576293.0, "close_time": 1767758399999, "quote_volume": 48777.74854, "trades": 631, "taker_buy_base": 3268669.0, "taker_buy_quote": 24257.2167 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0074, "high": 0.00743, "low": 0.00737, "close": 0.00738, "volume": 8017264.0, "close_time": 1767761999999, "quote_volume": 59311.01813, "trades": 534, "taker_buy_base": 3366680.0, "taker_buy_quote": 24887.52295 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.00738, "high": 0.00745, "low": 0.00737, "close": 0.0074, "volume": 7316620.0, "close_time": 1767765599999, "quote_volume": 54211.95125, "trades": 640, "taker_buy_base": 2476999.0, "taker_buy_quote": 18368.87691 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0074, "high": 0.00743, "low": 0.00736, "close": 0.00738, "volume": 19985341.0, "close_time": 1767769199999, "quote_volume": 147697.43552, "trades": 906, "taker_buy_base": 7776375.0, "taker_buy_quote": 57541.96874 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.00739, "high": 0.00756, "low": 0.00739, "close": 0.00754, "volume": 24038306.0, "close_time": 1767772799999, "quote_volume": 180527.33569, "trades": 1901, "taker_buy_base": 13741320.0, "taker_buy_quote": 103181.52705 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.00755, "high": 0.00761, "low": 0.00753, "close": 0.00756, "volume": 31926579.0, "close_time": 1767776399999, "quote_volume": 241750.55168, "trades": 3260, "taker_buy_base": 15184435.0, "taker_buy_quote": 115008.38522 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.00757, "high": 0.00759, "low": 0.00747, "close": 0.00752, "volume": 65361846.0, "close_time": 1767779999999, "quote_volume": 491309.66217, "trades": 4626, "taker_buy_base": 41170896.0, "taker_buy_quote": 309472.90729 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.00752, "high": 0.00757, "low": 0.00746, "close": 0.00747, "volume": 38252399.0, "close_time": 1767783599999, "quote_volume": 287479.40219, "trades": 2683, "taker_buy_base": 19802219.0, "taker_buy_quote": 148941.19084 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.00746, "high": 0.00746, "low": 0.00739, "close": 0.00745, "volume": 37936293.0, "close_time": 1767787199999, "quote_volume": 281294.76528, "trades": 1618, "taker_buy_base": 14352995.0, "taker_buy_quote": 106460.53351 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.00745, "high": 0.00746, "low": 0.00736, "close": 0.00737, "volume": 10261782.0, "close_time": 1767790799999, "quote_volume": 75920.32723, "trades": 836, "taker_buy_base": 3793757.0, "taker_buy_quote": 28083.40716 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.00737, "high": 0.00741, "low": 0.00733, "close": 0.00733, "volume": 13162627.0, "close_time": 1767794399999, "quote_volume": 96914.82018, "trades": 1121, "taker_buy_base": 7108298.0, "taker_buy_quote": 52356.12049 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.00733, "high": 0.00739, "low": 0.00723, "close": 0.00737, "volume": 40414555.0, "close_time": 1767797999999, "quote_volume": 294938.90121, "trades": 4072, "taker_buy_base": 22020014.0, "taker_buy_quote": 160807.30489 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.00737, "high": 0.00737, "low": 0.0072, "close": 0.00727, "volume": 29898594.0, "close_time": 1767801599999, "quote_volume": 217170.98473, "trades": 3447, "taker_buy_base": 15575992.0, "taker_buy_quote": 113157.04241 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.00726, "high": 0.00734, "low": 0.00724, "close": 0.0073, "volume": 22604928.0, "close_time": 1767805199999, "quote_volume": 164622.4304, "trades": 1681, "taker_buy_base": 11351694.0, "taker_buy_quote": 82650.40132 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0073, "high": 0.00738, "low": 0.00728, "close": 0.00734, "volume": 16905473.0, "close_time": 1767808799999, "quote_volume": 123910.93884, "trades": 1165, "taker_buy_base": 10039085.0, "taker_buy_quote": 73581.69577 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.00734, "high": 0.00736, "low": 0.00727, "close": 0.00729, "volume": 23465319.0, "close_time": 1767812399999, "quote_volume": 171581.16327, "trades": 1413, "taker_buy_base": 11716655.0, "taker_buy_quote": 85735.04015 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0073, "high": 0.00734, "low": 0.00723, "close": 0.00732, "volume": 12654703.0, "close_time": 1767815999999, "quote_volume": 92097.72785, "trades": 1127, "taker_buy_base": 7193863.0, "taker_buy_quote": 52387.95046 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.00731, "high": 0.00732, "low": 0.00725, "close": 0.00727, "volume": 8557129.0, "close_time": 1767819599999, "quote_volume": 62235.64304, "trades": 719, "taker_buy_base": 3487981.0, "taker_buy_quote": 25369.28164 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.00728, "high": 0.00731, "low": 0.00725, "close": 0.00725, "volume": 5912658.0, "close_time": 1767823199999, "quote_volume": 42997.13769, "trades": 559, "taker_buy_base": 2658165.0, "taker_buy_quote": 19319.64607 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.00725, "high": 0.00734, "low": 0.00724, "close": 0.00726, "volume": 12602845.0, "close_time": 1767826799999, "quote_volume": 91556.28389, "trades": 816, "taker_buy_base": 3985067.0, "taker_buy_quote": 29024.59645 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.00726, "high": 0.00737, "low": 0.00723, "close": 0.00734, "volume": 34711225.0, "close_time": 1767830399999, "quote_volume": 254279.34838, "trades": 1159, "taker_buy_base": 22388436.0, "taker_buy_quote": 164114.23583 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00734, "high": 0.00737, "low": 0.00731, "close": 0.00735, "volume": 22277718.0, "close_time": 1767833999999, "quote_volume": 163635.8216, "trades": 1385, "taker_buy_base": 13759764.0, "taker_buy_quote": 101060.61306 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.00736, "high": 0.00737, "low": 0.00732, "close": 0.00735, "volume": 11379645.0, "close_time": 1767837599999, "quote_volume": 83713.97538, "trades": 830, "taker_buy_base": 6613941.0, "taker_buy_quote": 48675.62953 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.00735, "high": 0.00738, "low": 0.00728, "close": 0.0073, "volume": 16175331.0, "close_time": 1767841199999, "quote_volume": 118651.69989, "trades": 1236, "taker_buy_base": 9227538.0, "taker_buy_quote": 67720.85274 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0073, "high": 0.00735, "low": 0.0072, "close": 0.00724, "volume": 11674141.0, "close_time": 1767844799999, "quote_volume": 84673.52666, "trades": 757, "taker_buy_base": 5028743.0, "taker_buy_quote": 36465.1733 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.00724, "high": 0.00733, "low": 0.00723, "close": 0.00731, "volume": 26659117.0, "close_time": 1767848399999, "quote_volume": 194160.42966, "trades": 1037, "taker_buy_base": 15082771.0, "taker_buy_quote": 110171.82385 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.00731, "high": 0.00733, "low": 0.00723, "close": 0.00724, "volume": 32110615.0, "close_time": 1767851999999, "quote_volume": 233782.0178, "trades": 2081, "taker_buy_base": 16398167.0, "taker_buy_quote": 119385.79707 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.00725, "high": 0.00726, "low": 0.00713, "close": 0.00714, "volume": 58954429.0, "close_time": 1767855599999, "quote_volume": 425475.65501, "trades": 3507, "taker_buy_base": 28642791.0, "taker_buy_quote": 206758.18306 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.00714, "high": 0.00727, "low": 0.00708, "close": 0.00726, "volume": 33524371.0, "close_time": 1767859199999, "quote_volume": 240675.57165, "trades": 2412, "taker_buy_base": 19649168.0, "taker_buy_quote": 141162.31988 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.00726, "high": 0.0073, "low": 0.00717, "close": 0.00717, "volume": 18344978.0, "close_time": 1767862799999, "quote_volume": 132781.8823, "trades": 1064, "taker_buy_base": 7304529.0, "taker_buy_quote": 52872.73163 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.00718, "high": 0.00721, "low": 0.0071, "close": 0.00711, "volume": 25691242.0, "close_time": 1767866399999, "quote_volume": 183452.91261, "trades": 1311, "taker_buy_base": 8976445.0, "taker_buy_quote": 64072.73872 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.00711, "high": 0.0072, "low": 0.00705, "close": 0.0072, "volume": 25476124.0, "close_time": 1767869999999, "quote_volume": 181623.9166, "trades": 1678, "taker_buy_base": 13831431.0, "taker_buy_quote": 98816.74008 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.00719, "high": 0.0072, "low": 0.00709, "close": 0.00714, "volume": 20222723.0, "close_time": 1767873599999, "quote_volume": 144097.58325, "trades": 1239, "taker_buy_base": 10320510.0, "taker_buy_quote": 73500.45177 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.00714, "high": 0.00715, "low": 0.00706, "close": 0.00708, "volume": 28986126.0, "close_time": 1767877199999, "quote_volume": 205870.42435, "trades": 1405, "taker_buy_base": 11575167.0, "taker_buy_quote": 82328.35302 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.00708, "high": 0.00712, "low": 0.00704, "close": 0.00708, "volume": 13263226.0, "close_time": 1767880799999, "quote_volume": 93814.76514, "trades": 1177, "taker_buy_base": 4628679.0, "taker_buy_quote": 32759.74818 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.00707, "high": 0.00711, "low": 0.00699, "close": 0.0071, "volume": 43094904.0, "close_time": 1767884399999, "quote_volume": 303857.00261, "trades": 2952, "taker_buy_base": 23364611.0, "taker_buy_quote": 164984.256 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0071, "high": 0.00728, "low": 0.00705, "close": 0.00728, "volume": 32878886.0, "close_time": 1767887999999, "quote_volume": 235681.33367, "trades": 2405, "taker_buy_base": 19006588.0, "taker_buy_quote": 136468.87923 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.00729, "high": 0.0073, "low": 0.00718, "close": 0.00725, "volume": 14744208.0, "close_time": 1767891599999, "quote_volume": 106643.36946, "trades": 1165, "taker_buy_base": 7793483.0, "taker_buy_quote": 56359.05081 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.00726, "high": 0.0073, "low": 0.0072, "close": 0.00729, "volume": 15198706.0, "close_time": 1767895199999, "quote_volume": 110197.85236, "trades": 1094, "taker_buy_base": 9158493.0, "taker_buy_quote": 66437.89615 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.00728, "high": 0.0073, "low": 0.00719, "close": 0.00722, "volume": 19309151.0, "close_time": 1767898799999, "quote_volume": 139295.35916, "trades": 1054, "taker_buy_base": 7761648.0, "taker_buy_quote": 56000.59356 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.00722, "high": 0.00725, "low": 0.00716, "close": 0.00717, "volume": 8909295.0, "close_time": 1767902399999, "quote_volume": 64120.46466, "trades": 926, "taker_buy_base": 3785622.0, "taker_buy_quote": 27255.10938 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.00717, "high": 0.00717, "low": 0.0071, "close": 0.00716, "volume": 9625072.0, "close_time": 1767905999999, "quote_volume": 68669.70986, "trades": 873, "taker_buy_base": 4439880.0, "taker_buy_quote": 31709.09884 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.00716, "high": 0.00727, "low": 0.00716, "close": 0.00726, "volume": 12539568.0, "close_time": 1767909599999, "quote_volume": 90461.39383, "trades": 894, "taker_buy_base": 8457816.0, "taker_buy_quote": 61029.51941 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.00726, "high": 0.00729, "low": 0.00717, "close": 0.00723, "volume": 8159953.0, "close_time": 1767913199999, "quote_volume": 59094.24232, "trades": 612, "taker_buy_base": 4439189.0, "taker_buy_quote": 32162.46758 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.00724, "high": 0.00725, "low": 0.0072, "close": 0.00721, "volume": 4756190.0, "close_time": 1767916799999, "quote_volume": 34401.74867, "trades": 384, "taker_buy_base": 1122544.0, "taker_buy_quote": 8115.48483 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.00721, "high": 0.00722, "low": 0.00718, "close": 0.00721, "volume": 4416100.0, "close_time": 1767920399999, "quote_volume": 31817.17171, "trades": 416, "taker_buy_base": 2309941.0, "taker_buy_quote": 16647.12282 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.00721, "high": 0.00727, "low": 0.00711, "close": 0.00714, "volume": 28992601.0, "close_time": 1767923999999, "quote_volume": 208044.82596, "trades": 2194, "taker_buy_base": 13738269.0, "taker_buy_quote": 98762.953 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.00714, "high": 0.00721, "low": 0.00713, "close": 0.00715, "volume": 7022603.0, "close_time": 1767927599999, "quote_volume": 50427.37656, "trades": 628, "taker_buy_base": 4368391.0, "taker_buy_quote": 31385.53681 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.00715, "high": 0.00724, "low": 0.00713, "close": 0.00723, "volume": 5840878.0, "close_time": 1767931199999, "quote_volume": 42015.34285, "trades": 539, "taker_buy_base": 3634090.0, "taker_buy_quote": 26144.63026 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.00722, "high": 0.00724, "low": 0.00718, "close": 0.00719, "volume": 7481238.0, "close_time": 1767934799999, "quote_volume": 53953.25414, "trades": 654, "taker_buy_base": 3788752.0, "taker_buy_quote": 27335.19408 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.00719, "high": 0.00722, "low": 0.00717, "close": 0.0072, "volume": 3823595.0, "close_time": 1767938399999, "quote_volume": 27528.18229, "trades": 481, "taker_buy_base": 1832321.0, "taker_buy_quote": 13195.79602 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0072, "high": 0.00723, "low": 0.00717, "close": 0.00721, "volume": 4753485.0, "close_time": 1767941999999, "quote_volume": 34197.98881, "trades": 594, "taker_buy_base": 2763635.0, "taker_buy_quote": 19889.65633 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.00722, "high": 0.00722, "low": 0.00718, "close": 0.00718, "volume": 6469213.0, "close_time": 1767945599999, "quote_volume": 46541.70153, "trades": 533, "taker_buy_base": 3470553.0, "taker_buy_quote": 24976.4332 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.00719, "high": 0.00721, "low": 0.00703, "close": 0.00708, "volume": 17010740.0, "close_time": 1767949199999, "quote_volume": 120816.11718, "trades": 1499, "taker_buy_base": 7070947.0, "taker_buy_quote": 50236.09803 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.00709, "high": 0.00718, "low": 0.00709, "close": 0.00714, "volume": 15617370.0, "close_time": 1767952799999, "quote_volume": 111667.7291, "trades": 1314, "taker_buy_base": 9413944.0, "taker_buy_quote": 67295.73348 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.00714, "high": 0.00714, "low": 0.00709, "close": 0.00712, "volume": 6596531.0, "close_time": 1767956399999, "quote_volume": 46936.80301, "trades": 521, "taker_buy_base": 2772058.0, "taker_buy_quote": 19741.52072 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.00713, "high": 0.00715, "low": 0.00709, "close": 0.00711, "volume": 7647637.0, "close_time": 1767959999999, "quote_volume": 54450.02353, "trades": 649, "taker_buy_base": 3186841.0, "taker_buy_quote": 22697.35719 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.00711, "high": 0.00711, "low": 0.00706, "close": 0.00709, "volume": 7136935.0, "close_time": 1767963599999, "quote_volume": 50537.65316, "trades": 619, "taker_buy_base": 4473663.0, "taker_buy_quote": 31673.15225 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0071, "high": 0.00724, "low": 0.00709, "close": 0.00719, "volume": 31074363.0, "close_time": 1767967199999, "quote_volume": 223345.62589, "trades": 2266, "taker_buy_base": 17154556.0, "taker_buy_quote": 123319.52863 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0072, "high": 0.0072, "low": 0.00708, "close": 0.00711, "volume": 24408065.0, "close_time": 1767970799999, "quote_volume": 173749.53025, "trades": 1794, "taker_buy_base": 11864408.0, "taker_buy_quote": 84405.95366 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.00712, "high": 0.00738, "low": 0.00707, "close": 0.0073, "volume": 68749998.0, "close_time": 1767974399999, "quote_volume": 498085.96091, "trades": 4822, "taker_buy_base": 37886525.0, "taker_buy_quote": 274669.06057 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.00731, "high": 0.00743, "low": 0.00729, "close": 0.00735, "volume": 23658786.0, "close_time": 1767977999999, "quote_volume": 174267.46474, "trades": 1731, "taker_buy_base": 12478766.0, "taker_buy_quote": 91969.15996 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.00735, "high": 0.00735, "low": 0.00719, "close": 0.00728, "volume": 15633160.0, "close_time": 1767981599999, "quote_volume": 113344.45218, "trades": 1183, "taker_buy_base": 7839831.0, "taker_buy_quote": 56904.2249 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.00728, "high": 0.0073, "low": 0.0071, "close": 0.00719, "volume": 14925870.0, "close_time": 1767985199999, "quote_volume": 107231.94475, "trades": 1132, "taker_buy_base": 7529139.0, "taker_buy_quote": 54020.48616 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.00718, "high": 0.00718, "low": 0.00708, "close": 0.0071, "volume": 18214581.0, "close_time": 1767988799999, "quote_volume": 129287.15888, "trades": 993, "taker_buy_base": 6148977.0, "taker_buy_quote": 43743.77375 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0071, "high": 0.00717, "low": 0.00709, "close": 0.00713, "volume": 7867110.0, "close_time": 1767992399999, "quote_volume": 56090.51975, "trades": 735, "taker_buy_base": 3603787.0, "taker_buy_quote": 25688.76411 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.00713, "high": 0.00719, "low": 0.0071, "close": 0.00717, "volume": 17878743.0, "close_time": 1767995999999, "quote_volume": 128156.32883, "trades": 849, "taker_buy_base": 14655289.0, "taker_buy_quote": 105072.06972 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.00717, "high": 0.00724, "low": 0.00715, "close": 0.00722, "volume": 7943702.0, "close_time": 1767999599999, "quote_volume": 57185.09329, "trades": 717, "taker_buy_base": 3669465.0, "taker_buy_quote": 26421.64082 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.00722, "high": 0.00722, "low": 0.00717, "close": 0.00718, "volume": 5458003.0, "close_time": 1768003199999, "quote_volume": 39297.9296, "trades": 394, "taker_buy_base": 2218310.0, "taker_buy_quote": 15981.51394 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00718, "high": 0.00719, "low": 0.00712, "close": 0.00713, "volume": 4525524.0, "close_time": 1768006799999, "quote_volume": 32373.89518, "trades": 329, "taker_buy_base": 2728243.0, "taker_buy_quote": 19521.27905 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.00714, "high": 0.00717, "low": 0.00712, "close": 0.00712, "volume": 9366061.0, "close_time": 1768010399999, "quote_volume": 66916.96539, "trades": 743, "taker_buy_base": 3796448.0, "taker_buy_quote": 27138.16765 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.00712, "high": 0.00712, "low": 0.00707, "close": 0.00709, "volume": 15279503.0, "close_time": 1768013999999, "quote_volume": 108356.6465, "trades": 595, "taker_buy_base": 2620211.0, "taker_buy_quote": 18614.88269 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0071, "high": 0.00713, "low": 0.00706, "close": 0.00712, "volume": 7307814.0, "close_time": 1768017599999, "quote_volume": 51868.20787, "trades": 501, "taker_buy_base": 4530003.0, "taker_buy_quote": 32155.6892 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.00712, "high": 0.00712, "low": 0.00707, "close": 0.00707, "volume": 9687974.0, "close_time": 1768021199999, "quote_volume": 68622.58476, "trades": 912, "taker_buy_base": 4031795.0, "taker_buy_quote": 28567.31803 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.00708, "high": 0.00708, "low": 0.00704, "close": 0.00705, "volume": 6217628.0, "close_time": 1768024799999, "quote_volume": 43905.8291, "trades": 401, "taker_buy_base": 1763016.0, "taker_buy_quote": 12453.49942 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.00704, "high": 0.00708, "low": 0.007, "close": 0.00706, "volume": 6939699.0, "close_time": 1768028399999, "quote_volume": 48896.1985, "trades": 605, "taker_buy_base": 3839072.0, "taker_buy_quote": 27069.95665 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.00706, "high": 0.00716, "low": 0.00706, "close": 0.00714, "volume": 8106381.0, "close_time": 1768031999999, "quote_volume": 57750.8382, "trades": 708, "taker_buy_base": 3096675.0, "taker_buy_quote": 22060.89559 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.00713, "high": 0.00718, "low": 0.00713, "close": 0.00717, "volume": 13876765.0, "close_time": 1768035599999, "quote_volume": 99226.92389, "trades": 1242, "taker_buy_base": 7886329.0, "taker_buy_quote": 56405.32439 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.00717, "high": 0.0072, "low": 0.00716, "close": 0.00718, "volume": 8460614.0, "close_time": 1768039199999, "quote_volume": 60774.67557, "trades": 660, "taker_buy_base": 4085089.0, "taker_buy_quote": 29348.59487 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.00718, "high": 0.00719, "low": 0.00714, "close": 0.00717, "volume": 15506941.0, "close_time": 1768042799999, "quote_volume": 111148.05341, "trades": 881, "taker_buy_base": 9501074.0, "taker_buy_quote": 68101.70283 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.00717, "high": 0.00722, "low": 0.00714, "close": 0.00721, "volume": 9481836.0, "close_time": 1768046399999, "quote_volume": 68042.56636, "trades": 680, "taker_buy_base": 5092919.0, "taker_buy_quote": 36565.96655 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.00722, "high": 0.00727, "low": 0.0072, "close": 0.00726, "volume": 8432430.0, "close_time": 1768049999999, "quote_volume": 60878.78557, "trades": 640, "taker_buy_base": 4487952.0, "taker_buy_quote": 32407.44341 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.00725, "high": 0.00728, "low": 0.00722, "close": 0.00722, "volume": 7290971.0, "close_time": 1768053599999, "quote_volume": 52850.90644, "trades": 552, "taker_buy_base": 3205990.0, "taker_buy_quote": 23241.15402 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.00722, "high": 0.00722, "low": 0.00716, "close": 0.00718, "volume": 13401771.0, "close_time": 1768057199999, "quote_volume": 96344.57681, "trades": 695, "taker_buy_base": 5173478.0, "taker_buy_quote": 37209.00038 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.00718, "high": 0.00721, "low": 0.00715, "close": 0.00716, "volume": 6462223.0, "close_time": 1768060799999, "quote_volume": 46396.82103, "trades": 427, "taker_buy_base": 2377296.0, "taker_buy_quote": 17081.77333 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.00716, "high": 0.00716, "low": 0.00711, "close": 0.00713, "volume": 9353201.0, "close_time": 1768064399999, "quote_volume": 66719.43287, "trades": 611, "taker_buy_base": 4029539.0, "taker_buy_quote": 28760.10388 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.00712, "high": 0.00719, "low": 0.00711, "close": 0.00711, "volume": 15907213.0, "close_time": 1768067999999, "quote_volume": 113741.90383, "trades": 1095, "taker_buy_base": 9289798.0, "taker_buy_quote": 66474.04455 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.00712, "high": 0.00715, "low": 0.0071, "close": 0.00713, "volume": 7828023.0, "close_time": 1768071599999, "quote_volume": 55735.50792, "trades": 987, "taker_buy_base": 3844860.0, "taker_buy_quote": 27377.24075 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.00713, "high": 0.00724, "low": 0.00713, "close": 0.00723, "volume": 7105113.0, "close_time": 1768075199999, "quote_volume": 51179.86389, "trades": 619, "taker_buy_base": 3197170.0, "taker_buy_quote": 23046.82936 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.00723, "high": 0.00723, "low": 0.00718, "close": 0.00719, "volume": 8867970.0, "close_time": 1768078799999, "quote_volume": 63953.53248, "trades": 449, "taker_buy_base": 3642800.0, "taker_buy_quote": 26286.76462 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.00718, "high": 0.00719, "low": 0.00713, "close": 0.00713, "volume": 5082424.0, "close_time": 1768082399999, "quote_volume": 36387.68033, "trades": 322, "taker_buy_base": 1604264.0, "taker_buy_quote": 11486.0532 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.00712, "high": 0.00713, "low": 0.00707, "close": 0.00707, "volume": 12001264.0, "close_time": 1768085999999, "quote_volume": 85342.89741, "trades": 825, "taker_buy_base": 7519857.0, "taker_buy_quote": 53491.10881 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.00707, "high": 0.00711, "low": 0.00706, "close": 0.00709, "volume": 8625942.0, "close_time": 1768089599999, "quote_volume": 61070.18826, "trades": 500, "taker_buy_base": 4099870.0, "taker_buy_quote": 29035.39979 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00709, "high": 0.00712, "low": 0.00707, "close": 0.0071, "volume": 8210544.0, "close_time": 1768093199999, "quote_volume": 58195.70088, "trades": 550, "taker_buy_base": 5278435.0, "taker_buy_quote": 37419.77461 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0071, "high": 0.00712, "low": 0.00708, "close": 0.0071, "volume": 6948714.0, "close_time": 1768096799999, "quote_volume": 49348.80242, "trades": 476, "taker_buy_base": 2871299.0, "taker_buy_quote": 20401.2989 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.00711, "high": 0.00714, "low": 0.0071, "close": 0.00711, "volume": 5685861.0, "close_time": 1768100399999, "quote_volume": 40499.60909, "trades": 397, "taker_buy_base": 3409575.0, "taker_buy_quote": 24293.91203 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.00711, "high": 0.00712, "low": 0.0071, "close": 0.00711, "volume": 2459341.0, "close_time": 1768103999999, "quote_volume": 17488.77901, "trades": 189, "taker_buy_base": 1205341.0, "taker_buy_quote": 8575.84649 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.00711, "high": 0.00715, "low": 0.00709, "close": 0.00713, "volume": 7336214.0, "close_time": 1768107599999, "quote_volume": 52194.68158, "trades": 474, "taker_buy_base": 5368405.0, "taker_buy_quote": 38207.50256 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.00713, "high": 0.00714, "low": 0.0071, "close": 0.00713, "volume": 7160442.0, "close_time": 1768111199999, "quote_volume": 50978.55268, "trades": 495, "taker_buy_base": 3693714.0, "taker_buy_quote": 26294.98592 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.00713, "high": 0.00713, "low": 0.00708, "close": 0.00713, "volume": 9839432.0, "close_time": 1768114799999, "quote_volume": 69900.40379, "trades": 591, "taker_buy_base": 6412555.0, "taker_buy_quote": 45584.29658 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.00714, "high": 0.00716, "low": 0.00711, "close": 0.00715, "volume": 8255159.0, "close_time": 1768118399999, "quote_volume": 58880.98505, "trades": 439, "taker_buy_base": 3759211.0, "taker_buy_quote": 26837.89136 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.00715, "high": 0.00717, "low": 0.00712, "close": 0.00714, "volume": 12882898.0, "close_time": 1768121999999, "quote_volume": 92052.89815, "trades": 803, "taker_buy_base": 7167995.0, "taker_buy_quote": 51221.33494 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.00715, "high": 0.0072, "low": 0.00714, "close": 0.00719, "volume": 7512060.0, "close_time": 1768125599999, "quote_volume": 53900.38848, "trades": 580, "taker_buy_base": 3793004.0, "taker_buy_quote": 27212.32665 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.00718, "high": 0.00719, "low": 0.00715, "close": 0.00717, "volume": 10855121.0, "close_time": 1768129199999, "quote_volume": 77871.72661, "trades": 737, "taker_buy_base": 5151326.0, "taker_buy_quote": 36971.37269 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.00717, "high": 0.00719, "low": 0.00716, "close": 0.00719, "volume": 6158189.0, "close_time": 1768132799999, "quote_volume": 44172.07934, "trades": 492, "taker_buy_base": 3684452.0, "taker_buy_quote": 26432.19511 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.00719, "high": 0.00724, "low": 0.00719, "close": 0.00722, "volume": 13716295.0, "close_time": 1768136399999, "quote_volume": 98887.34174, "trades": 757, "taker_buy_base": 6830052.0, "taker_buy_quote": 49239.69777 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.00722, "high": 0.00723, "low": 0.00715, "close": 0.00717, "volume": 4761341.0, "close_time": 1768139999999, "quote_volume": 34207.02103, "trades": 384, "taker_buy_base": 2351100.0, "taker_buy_quote": 16896.56971 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.00716, "high": 0.00722, "low": 0.00715, "close": 0.00721, "volume": 5969018.0, "close_time": 1768143599999, "quote_volume": 42871.20064, "trades": 484, "taker_buy_base": 4063222.0, "taker_buy_quote": 29192.03621 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.00722, "high": 0.00722, "low": 0.00706, "close": 0.00709, "volume": 27432098.0, "close_time": 1768147199999, "quote_volume": 194740.60842, "trades": 1105, "taker_buy_base": 8661635.0, "taker_buy_quote": 61540.76317 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.00709, "high": 0.00722, "low": 0.00707, "close": 0.00715, "volume": 36139051.0, "close_time": 1768150799999, "quote_volume": 259034.1172, "trades": 1943, "taker_buy_base": 23725754.0, "taker_buy_quote": 170053.66982 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.00714, "high": 0.00717, "low": 0.00709, "close": 0.00717, "volume": 7024507.0, "close_time": 1768154399999, "quote_volume": 50075.54826, "trades": 499, "taker_buy_base": 3855306.0, "taker_buy_quote": 27502.83468 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.00717, "high": 0.00717, "low": 0.00711, "close": 0.00715, "volume": 5533121.0, "close_time": 1768157999999, "quote_volume": 39480.71522, "trades": 408, "taker_buy_base": 3146925.0, "taker_buy_quote": 22447.73027 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.00715, "high": 0.00717, "low": 0.00711, "close": 0.00712, "volume": 7754588.0, "close_time": 1768161599999, "quote_volume": 55355.62, "trades": 434, "taker_buy_base": 4287510.0, "taker_buy_quote": 30603.90419 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.00712, "high": 0.00712, "low": 0.007, "close": 0.00704, "volume": 28245372.0, "close_time": 1768165199999, "quote_volume": 199092.59698, "trades": 1413, "taker_buy_base": 10287418.0, "taker_buy_quote": 72373.94928 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.00703, "high": 0.00706, "low": 0.00699, "close": 0.00706, "volume": 16620600.0, "close_time": 1768168799999, "quote_volume": 116516.11137, "trades": 645, "taker_buy_base": 5135404.0, "taker_buy_quote": 36047.76555 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.00705, "high": 0.00705, "low": 0.00692, "close": 0.00693, "volume": 19984596.0, "close_time": 1768172399999, "quote_volume": 139051.20452, "trades": 1437, "taker_buy_base": 9487120.0, "taker_buy_quote": 66044.68253 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.00692, "high": 0.00702, "low": 0.00687, "close": 0.00699, "volume": 18440020.0, "close_time": 1768175999999, "quote_volume": 127997.84498, "trades": 1599, "taker_buy_base": 8917425.0, "taker_buy_quote": 61984.30886 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.007, "high": 0.00703, "low": 0.00691, "close": 0.00702, "volume": 16220856.0, "close_time": 1768179599999, "quote_volume": 113174.5114, "trades": 1595, "taker_buy_base": 8003901.0, "taker_buy_quote": 55799.55209 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.00703, "high": 0.00713, "low": 0.00702, "close": 0.00707, "volume": 26683024.0, "close_time": 1768183199999, "quote_volume": 188470.04686, "trades": 2271, "taker_buy_base": 16929504.0, "taker_buy_quote": 119484.91708 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.00708, "high": 0.00724, "low": 0.00708, "close": 0.00721, "volume": 20968985.0, "close_time": 1768186799999, "quote_volume": 150524.32851, "trades": 2175, "taker_buy_base": 12510074.0, "taker_buy_quote": 89944.63627 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.00722, "high": 0.00726, "low": 0.00711, "close": 0.00711, "volume": 15729345.0, "close_time": 1768190399999, "quote_volume": 113481.35748, "trades": 1425, "taker_buy_base": 6308842.0, "taker_buy_quote": 45578.56432 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.00712, "high": 0.00717, "low": 0.00709, "close": 0.00715, "volume": 9256909.0, "close_time": 1768193999999, "quote_volume": 66018.67405, "trades": 671, "taker_buy_base": 4265656.0, "taker_buy_quote": 30437.70648 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.00715, "high": 0.00718, "low": 0.00711, "close": 0.00713, "volume": 6503154.0, "close_time": 1768197599999, "quote_volume": 46441.91039, "trades": 759, "taker_buy_base": 2697224.0, "taker_buy_quote": 19258.10232 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.00712, "high": 0.00713, "low": 0.00705, "close": 0.00707, "volume": 10359783.0, "close_time": 1768201199999, "quote_volume": 73534.84857, "trades": 845, "taker_buy_base": 5291309.0, "taker_buy_quote": 37584.16262 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.00707, "high": 0.00712, "low": 0.00696, "close": 0.00697, "volume": 13954466.0, "close_time": 1768204799999, "quote_volume": 97973.98644, "trades": 1600, "taker_buy_base": 7860850.0, "taker_buy_quote": 55194.47786 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.00696, "high": 0.00703, "low": 0.00688, "close": 0.00693, "volume": 22905632.0, "close_time": 1768208399999, "quote_volume": 159166.64723, "trades": 2362, "taker_buy_base": 13275003.0, "taker_buy_quote": 92278.3561 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.00694, "high": 0.00696, "low": 0.0069, "close": 0.00691, "volume": 14141610.0, "close_time": 1768211999999, "quote_volume": 98050.83833, "trades": 1104, "taker_buy_base": 7722976.0, "taker_buy_quote": 53565.7237 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.00692, "high": 0.00694, "low": 0.00688, "close": 0.00689, "volume": 19553107.0, "close_time": 1768215599999, "quote_volume": 135128.70655, "trades": 1078, "taker_buy_base": 6135584.0, "taker_buy_quote": 42386.98067 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.00689, "high": 0.007, "low": 0.00689, "close": 0.00697, "volume": 21755768.0, "close_time": 1768219199999, "quote_volume": 151250.07517, "trades": 1877, "taker_buy_base": 13821439.0, "taker_buy_quote": 96115.72899 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.00697, "high": 0.00699, "low": 0.00688, "close": 0.00689, "volume": 26917868.0, "close_time": 1768222799999, "quote_volume": 186863.49635, "trades": 1593, "taker_buy_base": 14897088.0, "taker_buy_quote": 103445.90252 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0069, "high": 0.0069, "low": 0.00681, "close": 0.00684, "volume": 34726579.0, "close_time": 1768226399999, "quote_volume": 237726.17303, "trades": 1738, "taker_buy_base": 17006641.0, "taker_buy_quote": 116451.03567 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.00684, "high": 0.00696, "low": 0.00677, "close": 0.00693, "volume": 41797864.0, "close_time": 1768229999999, "quote_volume": 286878.77414, "trades": 2491, "taker_buy_base": 23239230.0, "taker_buy_quote": 159875.9725 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.00692, "high": 0.00702, "low": 0.00689, "close": 0.007, "volume": 23899319.0, "close_time": 1768233599999, "quote_volume": 166653.32579, "trades": 1840, "taker_buy_base": 15358093.0, "taker_buy_quote": 107122.89623 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.007, "high": 0.00707, "low": 0.00697, "close": 0.00703, "volume": 14803277.0, "close_time": 1768237199999, "quote_volume": 103929.07886, "trades": 1637, "taker_buy_base": 6996172.0, "taker_buy_quote": 49117.72231 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.00703, "high": 0.00705, "low": 0.00686, "close": 0.00693, "volume": 16914501.0, "close_time": 1768240799999, "quote_volume": 117326.51434, "trades": 1489, "taker_buy_base": 8001292.0, "taker_buy_quote": 55532.61431 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.00693, "high": 0.00699, "low": 0.00689, "close": 0.00692, "volume": 10372175.0, "close_time": 1768244399999, "quote_volume": 72042.19651, "trades": 1108, "taker_buy_base": 4719676.0, "taker_buy_quote": 32797.99291 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.00693, "high": 0.00696, "low": 0.00688, "close": 0.00694, "volume": 7289580.0, "close_time": 1768247999999, "quote_volume": 50533.93292, "trades": 764, "taker_buy_base": 3706240.0, "taker_buy_quote": 25709.11306 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.00694, "high": 0.00698, "low": 0.00687, "close": 0.00689, "volume": 16900877.0, "close_time": 1768251599999, "quote_volume": 116710.26367, "trades": 940, "taker_buy_base": 3387828.0, "taker_buy_quote": 23432.1984 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.00689, "high": 0.00689, "low": 0.0068, "close": 0.00684, "volume": 12499759.0, "close_time": 1768255199999, "quote_volume": 85337.71273, "trades": 998, "taker_buy_base": 3934035.0, "taker_buy_quote": 26918.15638 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.00684, "high": 0.00695, "low": 0.00683, "close": 0.00691, "volume": 65185220.0, "close_time": 1768258799999, "quote_volume": 449177.57418, "trades": 2213, "taker_buy_base": 49118961.0, "taker_buy_quote": 338609.25491 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.00691, "high": 0.00691, "low": 0.00686, "close": 0.00688, "volume": 13217421.0, "close_time": 1768262399999, "quote_volume": 90998.1571, "trades": 1036, "taker_buy_base": 6503857.0, "taker_buy_quote": 44767.27051 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.00688, "high": 0.00691, "low": 0.00687, "close": 0.00691, "volume": 7514609.0, "close_time": 1768265999999, "quote_volume": 51806.21111, "trades": 896, "taker_buy_base": 4511074.0, "taker_buy_quote": 31109.15319 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.00691, "high": 0.00696, "low": 0.00687, "close": 0.0069, "volume": 15873420.0, "close_time": 1768269599999, "quote_volume": 109682.77398, "trades": 773, "taker_buy_base": 10140535.0, "taker_buy_quote": 70071.70327 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0069, "high": 0.00696, "low": 0.0069, "close": 0.00691, "volume": 4168035.0, "close_time": 1768273199999, "quote_volume": 28918.1293, "trades": 588, "taker_buy_base": 1948657.0, "taker_buy_quote": 13524.14257 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0069, "high": 0.00698, "low": 0.00688, "close": 0.00697, "volume": 7128293.0, "close_time": 1768276799999, "quote_volume": 49383.30135, "trades": 638, "taker_buy_base": 4325866.0, "taker_buy_quote": 29964.93488 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.00697, "high": 0.00701, "low": 0.00695, "close": 0.00701, "volume": 5634657.0, "close_time": 1768280399999, "quote_volume": 39310.92887, "trades": 672, "taker_buy_base": 3071385.0, "taker_buy_quote": 21433.18173 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.007, "high": 0.00708, "low": 0.007, "close": 0.00701, "volume": 12908242.0, "close_time": 1768283999999, "quote_volume": 90823.60117, "trades": 1259, "taker_buy_base": 5602527.0, "taker_buy_quote": 39459.84276 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.00701, "high": 0.00707, "low": 0.007, "close": 0.00706, "volume": 12122873.0, "close_time": 1768287599999, "quote_volume": 85238.37137, "trades": 919, "taker_buy_base": 5546388.0, "taker_buy_quote": 39015.72817 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.00706, "high": 0.00707, "low": 0.00702, "close": 0.00703, "volume": 5878865.0, "close_time": 1768291199999, "quote_volume": 41391.44606, "trades": 512, "taker_buy_base": 2489315.0, "taker_buy_quote": 17529.14733 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.00703, "high": 0.00709, "low": 0.00702, "close": 0.00708, "volume": 6625793.0, "close_time": 1768294799999, "quote_volume": 46726.12495, "trades": 707, "taker_buy_base": 3773785.0, "taker_buy_quote": 26631.19108 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.00708, "high": 0.00714, "low": 0.00708, "close": 0.00709, "volume": 19275866.0, "close_time": 1768298399999, "quote_volume": 136842.85228, "trades": 1249, "taker_buy_base": 9579028.0, "taker_buy_quote": 68020.05942 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0071, "high": 0.00713, "low": 0.00706, "close": 0.0071, "volume": 12072925.0, "close_time": 1768301999999, "quote_volume": 85786.24868, "trades": 938, "taker_buy_base": 5467104.0, "taker_buy_quote": 38845.45299 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0071, "high": 0.00718, "low": 0.00708, "close": 0.00714, "volume": 14818482.0, "close_time": 1768305599999, "quote_volume": 105684.70814, "trades": 923, "taker_buy_base": 7974253.0, "taker_buy_quote": 56896.98798 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.00713, "high": 0.00719, "low": 0.00711, "close": 0.00717, "volume": 17741442.0, "close_time": 1768309199999, "quote_volume": 126729.21673, "trades": 1134, "taker_buy_base": 8006462.0, "taker_buy_quote": 57270.28238 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.00717, "high": 0.00729, "low": 0.00717, "close": 0.00726, "volume": 53469695.0, "close_time": 1768312799999, "quote_volume": 387077.04246, "trades": 3259, "taker_buy_base": 26666011.0, "taker_buy_quote": 193029.92828 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.00725, "high": 0.00734, "low": 0.00723, "close": 0.00726, "volume": 44394957.0, "close_time": 1768316399999, "quote_volume": 323258.41426, "trades": 3516, "taker_buy_base": 21065161.0, "taker_buy_quote": 153414.49053 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.00725, "high": 0.00735, "low": 0.00718, "close": 0.00734, "volume": 37115658.0, "close_time": 1768319999999, "quote_volume": 270217.16945, "trades": 4147, "taker_buy_base": 14534339.0, "taker_buy_quote": 105879.43843 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.00733, "high": 0.00748, "low": 0.00733, "close": 0.00743, "volume": 118691765.0, "close_time": 1768323599999, "quote_volume": 878885.87133, "trades": 8154, "taker_buy_base": 48129478.0, "taker_buy_quote": 356663.86681 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.00743, "high": 0.00744, "low": 0.00735, "close": 0.00741, "volume": 42344349.0, "close_time": 1768327199999, "quote_volume": 312740.30114, "trades": 3775, "taker_buy_base": 20722482.0, "taker_buy_quote": 153125.84903 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.00741, "high": 0.00745, "low": 0.00736, "close": 0.00738, "volume": 25915568.0, "close_time": 1768330799999, "quote_volume": 191785.28623, "trades": 2910, "taker_buy_base": 10489010.0, "taker_buy_quote": 77638.72649 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.00738, "high": 0.00741, "low": 0.00733, "close": 0.0074, "volume": 23895093.0, "close_time": 1768334399999, "quote_volume": 176080.83791, "trades": 1967, "taker_buy_base": 11644495.0, "taker_buy_quote": 85842.69956 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.00741, "high": 0.00742, "low": 0.00731, "close": 0.00734, "volume": 20569887.0, "close_time": 1768337999999, "quote_volume": 151303.26642, "trades": 1770, "taker_buy_base": 9104465.0, "taker_buy_quote": 66926.34643 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.00734, "high": 0.0074, "low": 0.00734, "close": 0.0074, "volume": 13521290.0, "close_time": 1768341599999, "quote_volume": 99683.4409, "trades": 1457, "taker_buy_base": 5775116.0, "taker_buy_quote": 42578.55628 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.00739, "high": 0.00775, "low": 0.00739, "close": 0.00768, "volume": 150209203.0, "close_time": 1768345199999, "quote_volume": 1146257.34069, "trades": 8426, "taker_buy_base": 78798036.0, "taker_buy_quote": 601757.41088 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.00768, "high": 0.00771, "low": 0.00755, "close": 0.00758, "volume": 45216328.0, "close_time": 1768348799999, "quote_volume": 344919.39934, "trades": 2042, "taker_buy_base": 21380396.0, "taker_buy_quote": 162789.21351 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.00758, "high": 0.00766, "low": 0.00757, "close": 0.00763, "volume": 28459824.0, "close_time": 1768352399999, "quote_volume": 216711.09897, "trades": 2388, "taker_buy_base": 15553065.0, "taker_buy_quote": 118424.30321 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.00764, "high": 0.00766, "low": 0.00757, "close": 0.00759, "volume": 22276068.0, "close_time": 1768355999999, "quote_volume": 169546.88252, "trades": 1381, "taker_buy_base": 11050400.0, "taker_buy_quote": 84135.37946 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.00759, "high": 0.00763, "low": 0.00755, "close": 0.00755, "volume": 17375065.0, "close_time": 1768359599999, "quote_volume": 131789.45973, "trades": 1184, "taker_buy_base": 8147297.0, "taker_buy_quote": 61839.02041 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.00756, "high": 0.00761, "low": 0.00755, "close": 0.00761, "volume": 13869652.0, "close_time": 1768363199999, "quote_volume": 104976.63188, "trades": 1125, "taker_buy_base": 6459775.0, "taker_buy_quote": 48897.24623 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0076, "high": 0.00761, "low": 0.00753, "close": 0.00754, "volume": 33645139.0, "close_time": 1768366799999, "quote_volume": 254278.10431, "trades": 1208, "taker_buy_base": 17748537.0, "taker_buy_quote": 134105.15223 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.00755, "high": 0.00759, "low": 0.00749, "close": 0.00756, "volume": 29080971.0, "close_time": 1768370399999, "quote_volume": 218979.90218, "trades": 1291, "taker_buy_base": 12567337.0, "taker_buy_quote": 94721.59217 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.00757, "high": 0.00762, "low": 0.00752, "close": 0.00761, "volume": 26095918.0, "close_time": 1768373999999, "quote_volume": 197381.51066, "trades": 1432, "taker_buy_base": 12144134.0, "taker_buy_quote": 91893.99779 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.00761, "high": 0.00763, "low": 0.00756, "close": 0.00757, "volume": 20479710.0, "close_time": 1768377599999, "quote_volume": 155487.50624, "trades": 1215, "taker_buy_base": 10328977.0, "taker_buy_quote": 78397.0742 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.00758, "high": 0.00763, "low": 0.00757, "close": 0.00757, "volume": 11597442.0, "close_time": 1768381199999, "quote_volume": 88110.89847, "trades": 722, "taker_buy_base": 5164260.0, "taker_buy_quote": 39227.49812 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.00758, "high": 0.00765, "low": 0.00758, "close": 0.00764, "volume": 16580680.0, "close_time": 1768384799999, "quote_volume": 126171.27923, "trades": 827, "taker_buy_base": 8768883.0, "taker_buy_quote": 66754.67762 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.00765, "high": 0.00766, "low": 0.00757, "close": 0.0076, "volume": 19638315.0, "close_time": 1768388399999, "quote_volume": 149385.71466, "trades": 1169, "taker_buy_base": 7991292.0, "taker_buy_quote": 60789.5025 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.00759, "high": 0.0076, "low": 0.00754, "close": 0.00757, "volume": 20283049.0, "close_time": 1768391999999, "quote_volume": 153660.87532, "trades": 1101, "taker_buy_base": 11744632.0, "taker_buy_quote": 88994.58064 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.00757, "high": 0.00762, "low": 0.00755, "close": 0.00756, "volume": 10075697.0, "close_time": 1768395599999, "quote_volume": 76402.32368, "trades": 604, "taker_buy_base": 5445267.0, "taker_buy_quote": 41318.4795 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.00756, "high": 0.00756, "low": 0.00745, "close": 0.00747, "volume": 36863156.0, "close_time": 1768399199999, "quote_volume": 277276.59211, "trades": 1242, "taker_buy_base": 9606576.0, "taker_buy_quote": 72267.60656 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.00747, "high": 0.00766, "low": 0.00746, "close": 0.0076, "volume": 36811175.0, "close_time": 1768402799999, "quote_volume": 278383.41965, "trades": 2335, "taker_buy_base": 20281813.0, "taker_buy_quote": 153269.41583 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0076, "high": 0.00769, "low": 0.00755, "close": 0.00762, "volume": 49867460.0, "close_time": 1768406399999, "quote_volume": 379857.39786, "trades": 2766, "taker_buy_base": 26445747.0, "taker_buy_quote": 201486.97557 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.00762, "high": 0.0077, "low": 0.00759, "close": 0.00761, "volume": 32860176.0, "close_time": 1768409999999, "quote_volume": 251371.8142, "trades": 2272, "taker_buy_base": 17084507.0, "taker_buy_quote": 130694.10271 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.00761, "high": 0.00764, "low": 0.0075, "close": 0.00752, "volume": 36526799.0, "close_time": 1768413599999, "quote_volume": 275923.27817, "trades": 1766, "taker_buy_base": 12442779.0, "taker_buy_quote": 94096.78034 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.00752, "high": 0.00754, "low": 0.00738, "close": 0.00745, "volume": 42606954.0, "close_time": 1768417199999, "quote_volume": 317749.40818, "trades": 2447, "taker_buy_base": 18490597.0, "taker_buy_quote": 137804.16162 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.00744, "high": 0.00759, "low": 0.00742, "close": 0.00751, "volume": 38597069.0, "close_time": 1768420799999, "quote_volume": 289705.57904, "trades": 2342, "taker_buy_base": 23709417.0, "taker_buy_quote": 177916.59142 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.00751, "high": 0.00758, "low": 0.00749, "close": 0.00752, "volume": 20249989.0, "close_time": 1768424399999, "quote_volume": 152378.17484, "trades": 1421, "taker_buy_base": 9773568.0, "taker_buy_quote": 73570.70025 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.00751, "high": 0.00754, "low": 0.00747, "close": 0.0075, "volume": 14029697.0, "close_time": 1768427999999, "quote_volume": 105355.18827, "trades": 901, "taker_buy_base": 7483606.0, "taker_buy_quote": 56206.59999 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0075, "high": 0.00751, "low": 0.00739, "close": 0.00743, "volume": 20901223.0, "close_time": 1768431599999, "quote_volume": 155837.42049, "trades": 976, "taker_buy_base": 10077626.0, "taker_buy_quote": 75154.07905 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.00742, "high": 0.00749, "low": 0.00742, "close": 0.00744, "volume": 10235306.0, "close_time": 1768435199999, "quote_volume": 76252.63694, "trades": 681, "taker_buy_base": 4808495.0, "taker_buy_quote": 35825.249 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.00743, "high": 0.00746, "low": 0.0074, "close": 0.00744, "volume": 17148129.0, "close_time": 1768438799999, "quote_volume": 127374.29742, "trades": 949, "taker_buy_base": 7975355.0, "taker_buy_quote": 59249.06535 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.00744, "high": 0.00749, "low": 0.0074, "close": 0.00742, "volume": 14184640.0, "close_time": 1768442399999, "quote_volume": 105470.4052, "trades": 1196, "taker_buy_base": 7304027.0, "taker_buy_quote": 54326.51624 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.00741, "high": 0.00743, "low": 0.00732, "close": 0.00734, "volume": 18303010.0, "close_time": 1768445999999, "quote_volume": 134874.83323, "trades": 1409, "taker_buy_base": 7536324.0, "taker_buy_quote": 55527.61056 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.00734, "high": 0.00736, "low": 0.00719, "close": 0.0072, "volume": 35687009.0, "close_time": 1768449599999, "quote_volume": 258919.42004, "trades": 2179, "taker_buy_base": 12914595.0, "taker_buy_quote": 93738.7633 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.00721, "high": 0.00729, "low": 0.00719, "close": 0.00727, "volume": 11279449.0, "close_time": 1768453199999, "quote_volume": 81775.06631, "trades": 981, "taker_buy_base": 6654917.0, "taker_buy_quote": 48248.2478 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.00727, "high": 0.0073, "low": 0.00725, "close": 0.00727, "volume": 11228891.0, "close_time": 1768456799999, "quote_volume": 81610.4345, "trades": 635, "taker_buy_base": 4724990.0, "taker_buy_quote": 34374.27217 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.00726, "high": 0.00729, "low": 0.00723, "close": 0.00725, "volume": 13518658.0, "close_time": 1768460399999, "quote_volume": 98120.21664, "trades": 763, "taker_buy_base": 9000217.0, "taker_buy_quote": 65327.40872 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.00724, "high": 0.00737, "low": 0.00723, "close": 0.00734, "volume": 17117718.0, "close_time": 1768463999999, "quote_volume": 124947.80117, "trades": 947, "taker_buy_base": 10349448.0, "taker_buy_quote": 75585.53884 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.00734, "high": 0.00734, "low": 0.00729, "close": 0.00732, "volume": 8575081.0, "close_time": 1768467599999, "quote_volume": 62763.74879, "trades": 628, "taker_buy_base": 5050410.0, "taker_buy_quote": 36967.89168 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.00732, "high": 0.00738, "low": 0.00729, "close": 0.00735, "volume": 12683806.0, "close_time": 1768471199999, "quote_volume": 93117.08664, "trades": 801, "taker_buy_base": 5136212.0, "taker_buy_quote": 37698.4328 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.00735, "high": 0.00736, "low": 0.0073, "close": 0.00731, "volume": 12145335.0, "close_time": 1768474799999, "quote_volume": 88988.45313, "trades": 606, "taker_buy_base": 6571529.0, "taker_buy_quote": 48148.9694 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.00732, "high": 0.00733, "low": 0.00727, "close": 0.00728, "volume": 8830790.0, "close_time": 1768478399999, "quote_volume": 64509.67313, "trades": 504, "taker_buy_base": 3745586.0, "taker_buy_quote": 27380.88602 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.00728, "high": 0.00734, "low": 0.00728, "close": 0.00734, "volume": 14102102.0, "close_time": 1768481999999, "quote_volume": 103114.17456, "trades": 763, "taker_buy_base": 6060148.0, "taker_buy_quote": 44314.11171 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.00734, "high": 0.00736, "low": 0.00731, "close": 0.00732, "volume": 11579905.0, "close_time": 1768485599999, "quote_volume": 84913.90582, "trades": 780, "taker_buy_base": 6723681.0, "taker_buy_quote": 49317.19426 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.00732, "high": 0.00736, "low": 0.00717, "close": 0.00722, "volume": 35283208.0, "close_time": 1768489199999, "quote_volume": 256183.73787, "trades": 2113, "taker_buy_base": 16794496.0, "taker_buy_quote": 122083.0252 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.00722, "high": 0.00726, "low": 0.00701, "close": 0.00713, "volume": 48706978.0, "close_time": 1768492799999, "quote_volume": 346609.20222, "trades": 2536, "taker_buy_base": 29255996.0, "taker_buy_quote": 208510.64104 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.00713, "high": 0.00716, "low": 0.00704, "close": 0.00713, "volume": 22407114.0, "close_time": 1768496399999, "quote_volume": 159064.54174, "trades": 1409, "taker_buy_base": 10601017.0, "taker_buy_quote": 75280.98095 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.00712, "high": 0.00715, "low": 0.00703, "close": 0.00705, "volume": 21545796.0, "close_time": 1768499999999, "quote_volume": 152892.46111, "trades": 1169, "taker_buy_base": 8223150.0, "taker_buy_quote": 58335.8094 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.00705, "high": 0.00707, "low": 0.00694, "close": 0.00698, "volume": 38743717.0, "close_time": 1768503599999, "quote_volume": 271193.57722, "trades": 1759, "taker_buy_base": 14043691.0, "taker_buy_quote": 98303.61766 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.00697, "high": 0.007, "low": 0.00693, "close": 0.007, "volume": 13360754.0, "close_time": 1768507199999, "quote_volume": 93026.92984, "trades": 1070, "taker_buy_base": 6404832.0, "taker_buy_quote": 44631.55208 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.00699, "high": 0.00703, "low": 0.00691, "close": 0.00694, "volume": 16883337.0, "close_time": 1768510799999, "quote_volume": 117475.31737, "trades": 671, "taker_buy_base": 7943549.0, "taker_buy_quote": 55339.68078 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.00694, "high": 0.00699, "low": 0.00693, "close": 0.00697, "volume": 10766780.0, "close_time": 1768514399999, "quote_volume": 75004.18607, "trades": 760, "taker_buy_base": 6693047.0, "taker_buy_quote": 46636.3101 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.00697, "high": 0.00701, "low": 0.00695, "close": 0.00698, "volume": 7541775.0, "close_time": 1768517999999, "quote_volume": 52680.73284, "trades": 579, "taker_buy_base": 4468198.0, "taker_buy_quote": 31222.92105 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.00698, "high": 0.00702, "low": 0.00696, "close": 0.00701, "volume": 15727967.0, "close_time": 1768521599999, "quote_volume": 110128.85646, "trades": 1057, "taker_buy_base": 9431982.0, "taker_buy_quote": 66057.48393 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.007, "high": 0.00703, "low": 0.00699, "close": 0.00702, "volume": 15598129.0, "close_time": 1768525199999, "quote_volume": 109460.00426, "trades": 1034, "taker_buy_base": 7102999.0, "taker_buy_quote": 49862.72331 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.00701, "high": 0.00703, "low": 0.007, "close": 0.00702, "volume": 10083022.0, "close_time": 1768528799999, "quote_volume": 70682.65129, "trades": 580, "taker_buy_base": 5962917.0, "taker_buy_quote": 41809.87897 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.00701, "high": 0.00707, "low": 0.00696, "close": 0.00707, "volume": 24400457.0, "close_time": 1768532399999, "quote_volume": 171252.71591, "trades": 1461, "taker_buy_base": 12372153.0, "taker_buy_quote": 86816.2361 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.00707, "high": 0.00708, "low": 0.00701, "close": 0.00701, "volume": 10806645.0, "close_time": 1768535999999, "quote_volume": 76073.05321, "trades": 714, "taker_buy_base": 5762793.0, "taker_buy_quote": 40609.89945 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.00702, "high": 0.00704, "low": 0.00694, "close": 0.00696, "volume": 25006357.0, "close_time": 1768539599999, "quote_volume": 174337.67792, "trades": 975, "taker_buy_base": 10753431.0, "taker_buy_quote": 75046.15347 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.00697, "high": 0.00705, "low": 0.00696, "close": 0.00703, "volume": 15311658.0, "close_time": 1768543199999, "quote_volume": 107530.221, "trades": 730, "taker_buy_base": 8565137.0, "taker_buy_quote": 60140.96213 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.00703, "high": 0.00709, "low": 0.00701, "close": 0.00709, "volume": 12428523.0, "close_time": 1768546799999, "quote_volume": 87488.51065, "trades": 916, "taker_buy_base": 8070654.0, "taker_buy_quote": 56808.65683 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.00708, "high": 0.00713, "low": 0.00705, "close": 0.00707, "volume": 19719233.0, "close_time": 1768550399999, "quote_volume": 139636.74037, "trades": 1201, "taker_buy_base": 10196928.0, "taker_buy_quote": 72267.78562 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.00708, "high": 0.00711, "low": 0.00707, "close": 0.0071, "volume": 5330541.0, "close_time": 1768553999999, "quote_volume": 37858.7094, "trades": 394, "taker_buy_base": 2890950.0, "taker_buy_quote": 20539.21546 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.00711, "high": 0.00711, "low": 0.00704, "close": 0.00705, "volume": 35310976.0, "close_time": 1768557599999, "quote_volume": 249846.12115, "trades": 1722, "taker_buy_base": 13796265.0, "taker_buy_quote": 97745.37408 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.00705, "high": 0.00706, "low": 0.007, "close": 0.00704, "volume": 63941047.0, "close_time": 1768561199999, "quote_volume": 449281.70101, "trades": 3544, "taker_buy_base": 22663438.0, "taker_buy_quote": 159298.01332 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.00705, "high": 0.00713, "low": 0.00704, "close": 0.00707, "volume": 88729850.0, "close_time": 1768564799999, "quote_volume": 629155.30154, "trades": 4110, "taker_buy_base": 44930600.0, "taker_buy_quote": 318730.08777 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00707, "high": 0.00709, "low": 0.00703, "close": 0.00705, "volume": 19038161.0, "close_time": 1768568399999, "quote_volume": 134433.71778, "trades": 661, "taker_buy_base": 11448401.0, "taker_buy_quote": 80886.97244 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.00705, "high": 0.00706, "low": 0.00701, "close": 0.00704, "volume": 7086364.0, "close_time": 1768571999999, "quote_volume": 49850.87163, "trades": 447, "taker_buy_base": 2248176.0, "taker_buy_quote": 15821.81918 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.00704, "high": 0.00709, "low": 0.00704, "close": 0.00705, "volume": 19361716.0, "close_time": 1768575599999, "quote_volume": 136588.12546, "trades": 1046, "taker_buy_base": 10137405.0, "taker_buy_quote": 71519.87292 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.00705, "high": 0.00709, "low": 0.00684, "close": 0.0069, "volume": 85754545.0, "close_time": 1768579199999, "quote_volume": 596722.70024, "trades": 4067, "taker_buy_base": 32762103.0, "taker_buy_quote": 227746.20012 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.00689, "high": 0.007, "low": 0.00687, "close": 0.00696, "volume": 23767374.0, "close_time": 1768582799999, "quote_volume": 164807.50602, "trades": 2059, "taker_buy_base": 11125568.0, "taker_buy_quote": 77192.22818 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.00696, "high": 0.00701, "low": 0.00689, "close": 0.00701, "volume": 15394756.0, "close_time": 1768586399999, "quote_volume": 106924.93667, "trades": 1260, "taker_buy_base": 9181385.0, "taker_buy_quote": 63764.46697 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.00702, "high": 0.00704, "low": 0.00698, "close": 0.00699, "volume": 6429312.0, "close_time": 1768589999999, "quote_volume": 45100.0933, "trades": 613, "taker_buy_base": 3357811.0, "taker_buy_quote": 23561.70649 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.00699, "high": 0.00703, "low": 0.00694, "close": 0.00702, "volume": 15692305.0, "close_time": 1768593599999, "quote_volume": 109729.15743, "trades": 1058, "taker_buy_base": 9362056.0, "taker_buy_quote": 65505.25423 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.00703, "high": 0.00718, "low": 0.00698, "close": 0.00717, "volume": 22299105.0, "close_time": 1768597199999, "quote_volume": 158260.3854, "trades": 1340, "taker_buy_base": 12273887.0, "taker_buy_quote": 87062.34675 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.00718, "high": 0.00725, "low": 0.00717, "close": 0.00723, "volume": 32682480.0, "close_time": 1768600799999, "quote_volume": 235551.45234, "trades": 1873, "taker_buy_base": 14623713.0, "taker_buy_quote": 105384.1309 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.00722, "high": 0.0073, "low": 0.00722, "close": 0.00727, "volume": 26521705.0, "close_time": 1768604399999, "quote_volume": 192437.76539, "trades": 1406, "taker_buy_base": 12134785.0, "taker_buy_quote": 88020.22423 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.00728, "high": 0.00728, "low": 0.00723, "close": 0.00726, "volume": 7815609.0, "close_time": 1768607999999, "quote_volume": 56729.98832, "trades": 574, "taker_buy_base": 4872280.0, "taker_buy_quote": 35358.73677 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.00726, "high": 0.00731, "low": 0.00723, "close": 0.00729, "volume": 20360186.0, "close_time": 1768611599999, "quote_volume": 148132.49382, "trades": 1113, "taker_buy_base": 11952643.0, "taker_buy_quote": 86994.57392 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.00729, "high": 0.0074, "low": 0.00728, "close": 0.00738, "volume": 46388601.0, "close_time": 1768615199999, "quote_volume": 341108.71607, "trades": 3088, "taker_buy_base": 25103375.0, "taker_buy_quote": 184514.47509 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.00738, "high": 0.00741, "low": 0.00726, "close": 0.00727, "volume": 27009482.0, "close_time": 1768618799999, "quote_volume": 197918.12315, "trades": 1660, "taker_buy_base": 12905304.0, "taker_buy_quote": 94568.74461 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.00728, "high": 0.00736, "low": 0.00726, "close": 0.00734, "volume": 22661375.0, "close_time": 1768622399999, "quote_volume": 165784.65954, "trades": 956, "taker_buy_base": 10474766.0, "taker_buy_quote": 76612.23405 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.00734, "high": 0.0074, "low": 0.00731, "close": 0.00738, "volume": 23740918.0, "close_time": 1768625999999, "quote_volume": 174709.85438, "trades": 1081, "taker_buy_base": 10893319.0, "taker_buy_quote": 80157.71172 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.00739, "high": 0.00748, "low": 0.00738, "close": 0.00741, "volume": 48863224.0, "close_time": 1768629599999, "quote_volume": 363423.83294, "trades": 2023, "taker_buy_base": 23535000.0, "taker_buy_quote": 175022.54431 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.00741, "high": 0.0075, "low": 0.00739, "close": 0.00743, "volume": 40618849.0, "close_time": 1768633199999, "quote_volume": 302306.9005, "trades": 1836, "taker_buy_base": 22607286.0, "taker_buy_quote": 168287.70264 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.00744, "high": 0.00758, "low": 0.00743, "close": 0.00755, "volume": 47964498.0, "close_time": 1768636799999, "quote_volume": 359799.05014, "trades": 1808, "taker_buy_base": 23966482.0, "taker_buy_quote": 179722.27602 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.00754, "high": 0.00773, "low": 0.00753, "close": 0.00766, "volume": 115009983.0, "close_time": 1768640399999, "quote_volume": 875822.42743, "trades": 4631, "taker_buy_base": 56490881.0, "taker_buy_quote": 430296.05853 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.00767, "high": 0.00771, "low": 0.00757, "close": 0.00761, "volume": 58210063.0, "close_time": 1768643999999, "quote_volume": 444348.28926, "trades": 3014, "taker_buy_base": 29136711.0, "taker_buy_quote": 222503.08637 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0076, "high": 0.00766, "low": 0.00756, "close": 0.00758, "volume": 31750088.0, "close_time": 1768647599999, "quote_volume": 241176.01204, "trades": 1994, "taker_buy_base": 12877925.0, "taker_buy_quote": 97900.57116 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.00758, "high": 0.00762, "low": 0.0075, "close": 0.0075, "volume": 51608585.0, "close_time": 1768651199999, "quote_volume": 390276.09247, "trades": 2287, "taker_buy_base": 22403989.0, "taker_buy_quote": 169597.66176 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0075, "high": 0.00774, "low": 0.00749, "close": 0.00774, "volume": 77640646.0, "close_time": 1768654799999, "quote_volume": 593263.88348, "trades": 3675, "taker_buy_base": 40317997.0, "taker_buy_quote": 308365.15829 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.00774, "high": 0.00783, "low": 0.00769, "close": 0.00779, "volume": 139430869.0, "close_time": 1768658399999, "quote_volume": 1081671.10633, "trades": 6149, "taker_buy_base": 71111271.0, "taker_buy_quote": 551657.63208 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.00778, "high": 0.00824, "low": 0.00778, "close": 0.00812, "volume": 275533884.0, "close_time": 1768661999999, "quote_volume": 2201122.56857, "trades": 9940, "taker_buy_base": 140048199.0, "taker_buy_quote": 1119742.76221 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.00812, "high": 0.00825, "low": 0.00787, "close": 0.00804, "volume": 291096118.0, "close_time": 1768665599999, "quote_volume": 2340585.21939, "trades": 9356, "taker_buy_base": 120416343.0, "taker_buy_quote": 968686.9319 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.00803, "high": 0.00808, "low": 0.0079, "close": 0.00805, "volume": 114997149.0, "close_time": 1768669199999, "quote_volume": 920224.57083, "trades": 4842, "taker_buy_base": 57867176.0, "taker_buy_quote": 463181.93036 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.00806, "high": 0.00816, "low": 0.00788, "close": 0.00792, "volume": 86256818.0, "close_time": 1768672799999, "quote_volume": 690472.47713, "trades": 4142, "taker_buy_base": 39088722.0, "taker_buy_quote": 313206.38144 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.00792, "high": 0.00801, "low": 0.00792, "close": 0.00801, "volume": 58060408.0, "close_time": 1768676399999, "quote_volume": 462006.73477, "trades": 2544, "taker_buy_base": 30755832.0, "taker_buy_quote": 244745.14478 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.008, "high": 0.00808, "low": 0.0079, "close": 0.00796, "volume": 90732389.0, "close_time": 1768679999999, "quote_volume": 726899.20144, "trades": 3561, "taker_buy_base": 41943084.0, "taker_buy_quote": 336252.22505 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.00796, "high": 0.00806, "low": 0.00792, "close": 0.00792, "volume": 67942964.0, "close_time": 1768683599999, "quote_volume": 542554.5444, "trades": 3236, "taker_buy_base": 30171280.0, "taker_buy_quote": 241186.91832 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.00792, "high": 0.00793, "low": 0.00778, "close": 0.00784, "volume": 66240167.0, "close_time": 1768687199999, "quote_volume": 520869.16948, "trades": 3233, "taker_buy_base": 33871167.0, "taker_buy_quote": 266456.90851 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.00785, "high": 0.00786, "low": 0.0077, "close": 0.00776, "volume": 72076645.0, "close_time": 1768690799999, "quote_volume": 560234.15519, "trades": 3350, "taker_buy_base": 33280932.0, "taker_buy_quote": 258404.7312 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.00776, "high": 0.00782, "low": 0.00775, "close": 0.0078, "volume": 33610904.0, "close_time": 1768694399999, "quote_volume": 261672.77723, "trades": 1711, "taker_buy_base": 18147896.0, "taker_buy_quote": 141296.19242 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0078, "high": 0.00796, "low": 0.00776, "close": 0.00785, "volume": 82162280.0, "close_time": 1768697999999, "quote_volume": 647849.89103, "trades": 4614, "taker_buy_base": 45339835.0, "taker_buy_quote": 357587.68635 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.00786, "high": 0.00792, "low": 0.00766, "close": 0.00771, "volume": 93159246.0, "close_time": 1768701599999, "quote_volume": 724301.00683, "trades": 3843, "taker_buy_base": 42362015.0, "taker_buy_quote": 329457.54677 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.00771, "high": 0.00776, "low": 0.00765, "close": 0.00772, "volume": 53638297.0, "close_time": 1768705199999, "quote_volume": 412559.29388, "trades": 2793, "taker_buy_base": 23009457.0, "taker_buy_quote": 177080.09264 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.00772, "high": 0.00777, "low": 0.00766, "close": 0.00768, "volume": 39032384.0, "close_time": 1768708799999, "quote_volume": 301293.65077, "trades": 2840, "taker_buy_base": 21516587.0, "taker_buy_quote": 166176.5957 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.00767, "high": 0.0077, "low": 0.00763, "close": 0.0077, "volume": 40212306.0, "close_time": 1768712399999, "quote_volume": 308267.96684, "trades": 1935, "taker_buy_base": 20129207.0, "taker_buy_quote": 154395.84862 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.00769, "high": 0.0077, "low": 0.00764, "close": 0.00768, "volume": 26198507.0, "close_time": 1768715999999, "quote_volume": 200876.65218, "trades": 1816, "taker_buy_base": 12636747.0, "taker_buy_quote": 96899.17059 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.00768, "high": 0.00772, "low": 0.00764, "close": 0.00765, "volume": 15011988.0, "close_time": 1768719599999, "quote_volume": 115125.83938, "trades": 1083, "taker_buy_base": 7225700.0, "taker_buy_quote": 55401.75496 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.00764, "high": 0.00777, "low": 0.00759, "close": 0.00772, "volume": 56143429.0, "close_time": 1768723199999, "quote_volume": 431746.78029, "trades": 3063, "taker_buy_base": 28417198.0, "taker_buy_quote": 218472.62705 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.00771, "high": 0.00775, "low": 0.00764, "close": 0.00766, "volume": 28695539.0, "close_time": 1768726799999, "quote_volume": 220962.57698, "trades": 2013, "taker_buy_base": 13274870.0, "taker_buy_quote": 102275.19223 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.00766, "high": 0.00767, "low": 0.0076, "close": 0.00762, "volume": 21100380.0, "close_time": 1768730399999, "quote_volume": 160871.93218, "trades": 1473, "taker_buy_base": 10470464.0, "taker_buy_quote": 79842.29752 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.00763, "high": 0.00763, "low": 0.00757, "close": 0.00759, "volume": 33955236.0, "close_time": 1768733999999, "quote_volume": 257924.40165, "trades": 1508, "taker_buy_base": 14173982.0, "taker_buy_quote": 107662.19139 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.00759, "high": 0.00762, "low": 0.00757, "close": 0.00759, "volume": 13884428.0, "close_time": 1768737599999, "quote_volume": 105471.84344, "trades": 874, "taker_buy_base": 6929612.0, "taker_buy_quote": 52649.8417 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.00758, "high": 0.00762, "low": 0.00754, "close": 0.00757, "volume": 25578112.0, "close_time": 1768741199999, "quote_volume": 194045.88746, "trades": 1096, "taker_buy_base": 15449531.0, "taker_buy_quote": 117217.54309 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.00757, "high": 0.00759, "low": 0.00752, "close": 0.00755, "volume": 40290039.0, "close_time": 1768744799999, "quote_volume": 304431.89613, "trades": 1793, "taker_buy_base": 17058633.0, "taker_buy_quote": 128993.66473 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.00755, "high": 0.00762, "low": 0.00749, "close": 0.00753, "volume": 39590474.0, "close_time": 1768748399999, "quote_volume": 299316.72462, "trades": 2623, "taker_buy_base": 23338494.0, "taker_buy_quote": 176473.09335 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.00752, "high": 0.00759, "low": 0.0075, "close": 0.00758, "volume": 31057981.0, "close_time": 1768751999999, "quote_volume": 234429.76421, "trades": 2023, "taker_buy_base": 16565152.0, "taker_buy_quote": 125020.95792 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.00758, "high": 0.00762, "low": 0.00752, "close": 0.00753, "volume": 39527997.0, "close_time": 1768755599999, "quote_volume": 299554.46397, "trades": 2449, "taker_buy_base": 19202404.0, "taker_buy_quote": 145585.3802 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.00753, "high": 0.00756, "low": 0.00749, "close": 0.00755, "volume": 25624618.0, "close_time": 1768759199999, "quote_volume": 192842.68113, "trades": 1958, "taker_buy_base": 15908461.0, "taker_buy_quote": 119741.23618 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.00755, "high": 0.00762, "low": 0.00753, "close": 0.00759, "volume": 22580658.0, "close_time": 1768762799999, "quote_volume": 171201.36253, "trades": 1857, "taker_buy_base": 13727680.0, "taker_buy_quote": 104072.51051 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.00759, "high": 0.00762, "low": 0.0075, "close": 0.00753, "volume": 18832346.0, "close_time": 1768766399999, "quote_volume": 142234.20958, "trades": 1030, "taker_buy_base": 10008200.0, "taker_buy_quote": 75583.7893 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.00753, "high": 0.00761, "low": 0.00751, "close": 0.00756, "volume": 11136045.0, "close_time": 1768769999999, "quote_volume": 84143.69643, "trades": 846, "taker_buy_base": 4801380.0, "taker_buy_quote": 36301.04653 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.00757, "high": 0.00763, "low": 0.00756, "close": 0.0076, "volume": 11873939.0, "close_time": 1768773599999, "quote_volume": 90134.14954, "trades": 973, "taker_buy_base": 7391119.0, "taker_buy_quote": 56104.1707 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.00761, "high": 0.00763, "low": 0.00758, "close": 0.00762, "volume": 18871172.0, "close_time": 1768777199999, "quote_volume": 143587.8464, "trades": 1443, "taker_buy_base": 10772906.0, "taker_buy_quote": 81989.53277 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.00762, "high": 0.00762, "low": 0.00715, "close": 0.00716, "volume": 170438310.0, "close_time": 1768780799999, "quote_volume": 1248145.57955, "trades": 10205, "taker_buy_base": 90127639.0, "taker_buy_quote": 659619.31001 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00716, "high": 0.00716, "low": 0.00634, "close": 0.00672, "volume": 563791429.0, "close_time": 1768784399999, "quote_volume": 3778901.12323, "trades": 29240, "taker_buy_base": 298454803.0, "taker_buy_quote": 2001802.05744 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.00672, "high": 0.00678, "low": 0.00668, "close": 0.00672, "volume": 62366512.0, "close_time": 1768787999999, "quote_volume": 419870.64699, "trades": 4466, "taker_buy_base": 28624716.0, "taker_buy_quote": 192789.28511 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.00671, "high": 0.0068, "low": 0.0067, "close": 0.00677, "volume": 21748367.0, "close_time": 1768791599999, "quote_volume": 147025.69811, "trades": 1816, "taker_buy_base": 13092882.0, "taker_buy_quote": 88538.8281 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.00677, "high": 0.00686, "low": 0.00675, "close": 0.00683, "volume": 34175694.0, "close_time": 1768795199999, "quote_volume": 232371.98207, "trades": 1951, "taker_buy_base": 18129733.0, "taker_buy_quote": 123394.23995 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.00683, "high": 0.00684, "low": 0.00671, "close": 0.00671, "volume": 37387082.0, "close_time": 1768798799999, "quote_volume": 253404.52744, "trades": 2115, "taker_buy_base": 16694604.0, "taker_buy_quote": 113329.66736 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.00672, "high": 0.00676, "low": 0.00665, "close": 0.0067, "volume": 84443033.0, "close_time": 1768802399999, "quote_volume": 566084.78866, "trades": 3608, "taker_buy_base": 51061208.0, "taker_buy_quote": 342385.98412 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.00669, "high": 0.00671, "low": 0.00663, "close": 0.00665, "volume": 68839574.0, "close_time": 1768805999999, "quote_volume": 459572.73629, "trades": 2238, "taker_buy_base": 34103907.0, "taker_buy_quote": 227951.89744 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.00664, "high": 0.00669, "low": 0.00663, "close": 0.00668, "volume": 33617179.0, "close_time": 1768809599999, "quote_volume": 224068.48568, "trades": 1695, "taker_buy_base": 19835209.0, "taker_buy_quote": 132227.94519 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.00667, "high": 0.00677, "low": 0.00663, "close": 0.00676, "volume": 64485205.0, "close_time": 1768813199999, "quote_volume": 432957.01706, "trades": 2615, "taker_buy_base": 37973543.0, "taker_buy_quote": 255212.9355 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.00675, "high": 0.00676, "low": 0.00667, "close": 0.00668, "volume": 34661138.0, "close_time": 1768816799999, "quote_volume": 232787.07092, "trades": 1693, "taker_buy_base": 18094681.0, "taker_buy_quote": 121560.477 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.00668, "high": 0.00668, "low": 0.00664, "close": 0.00668, "volume": 20809328.0, "close_time": 1768820399999, "quote_volume": 138658.23683, "trades": 1077, "taker_buy_base": 13842686.0, "taker_buy_quote": 92252.79541 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.00668, "high": 0.0067, "low": 0.00664, "close": 0.00664, "volume": 28207384.0, "close_time": 1768823999999, "quote_volume": 188198.83987, "trades": 1133, "taker_buy_base": 18173503.0, "taker_buy_quote": 121281.52633 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.00664, "high": 0.00665, "low": 0.00659, "close": 0.0066, "volume": 37835285.0, "close_time": 1768827599999, "quote_volume": 250320.78503, "trades": 1754, "taker_buy_base": 22350913.0, "taker_buy_quote": 147903.52224 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.00661, "high": 0.00665, "low": 0.00657, "close": 0.00658, "volume": 34607562.0, "close_time": 1768831199999, "quote_volume": 228785.67205, "trades": 1606, "taker_buy_base": 19206587.0, "taker_buy_quote": 126991.78662 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.00658, "high": 0.00667, "low": 0.00657, "close": 0.00662, "volume": 42560798.0, "close_time": 1768834799999, "quote_volume": 282335.67808, "trades": 1665, "taker_buy_base": 25537810.0, "taker_buy_quote": 169391.09914 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.00663, "high": 0.00665, "low": 0.00659, "close": 0.00662, "volume": 23558109.0, "close_time": 1768838399999, "quote_volume": 155928.84909, "trades": 1191, "taker_buy_base": 13421560.0, "taker_buy_quote": 88864.96932 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.00662, "high": 0.00671, "low": 0.00659, "close": 0.00671, "volume": 23351799.0, "close_time": 1768841999999, "quote_volume": 155033.88338, "trades": 1601, "taker_buy_base": 13376368.0, "taker_buy_quote": 88901.06024 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.00671, "high": 0.00673, "low": 0.00668, "close": 0.00671, "volume": 27396509.0, "close_time": 1768845599999, "quote_volume": 183478.58421, "trades": 994, "taker_buy_base": 13221076.0, "taker_buy_quote": 88559.46355 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.00671, "high": 0.00673, "low": 0.00667, "close": 0.00672, "volume": 14499002.0, "close_time": 1768849199999, "quote_volume": 97117.15806, "trades": 800, "taker_buy_base": 8851146.0, "taker_buy_quote": 59297.76357 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.00672, "high": 0.00682, "low": 0.00672, "close": 0.00677, "volume": 25423308.0, "close_time": 1768852799999, "quote_volume": 172193.88559, "trades": 1392, "taker_buy_base": 12965851.0, "taker_buy_quote": 87845.23614 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.00678, "high": 0.00679, "low": 0.00674, "close": 0.00679, "volume": 16796798.0, "close_time": 1768856399999, "quote_volume": 113706.76274, "trades": 975, "taker_buy_base": 10323636.0, "taker_buy_quote": 69918.63013 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.00679, "high": 0.00681, "low": 0.0067, "close": 0.00673, "volume": 22034029.0, "close_time": 1768859999999, "quote_volume": 148646.31258, "trades": 1000, "taker_buy_base": 9663249.0, "taker_buy_quote": 65198.49072 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.00672, "high": 0.00675, "low": 0.00663, "close": 0.00664, "volume": 24059640.0, "close_time": 1768863599999, "quote_volume": 161341.69296, "trades": 1243, "taker_buy_base": 13218068.0, "taker_buy_quote": 88659.21631 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.00664, "high": 0.00672, "low": 0.00662, "close": 0.00668, "volume": 38162552.0, "close_time": 1768867199999, "quote_volume": 254546.67534, "trades": 1829, "taker_buy_base": 23330878.0, "taker_buy_quote": 155768.75037 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00667, "high": 0.0067, "low": 0.00665, "close": 0.00667, "volume": 33105312.0, "close_time": 1768870799999, "quote_volume": 221046.315, "trades": 1480, "taker_buy_base": 19551598.0, "taker_buy_quote": 130575.57478 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.00666, "high": 0.0067, "low": 0.00662, "close": 0.00664, "volume": 18576377.0, "close_time": 1768874399999, "quote_volume": 123565.19066, "trades": 1229, "taker_buy_base": 7097109.0, "taker_buy_quote": 47190.28923 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.00664, "high": 0.00677, "low": 0.00662, "close": 0.00675, "volume": 29532963.0, "close_time": 1768877999999, "quote_volume": 197873.00836, "trades": 1721, "taker_buy_base": 15879312.0, "taker_buy_quote": 106495.45826 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.00676, "high": 0.00678, "low": 0.00666, "close": 0.0067, "volume": 31914625.0, "close_time": 1768881599999, "quote_volume": 214628.21054, "trades": 1774, "taker_buy_base": 14088174.0, "taker_buy_quote": 94761.64117 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0067, "high": 0.00676, "low": 0.00663, "close": 0.00671, "volume": 40225409.0, "close_time": 1768885199999, "quote_volume": 269421.16752, "trades": 2081, "taker_buy_base": 23035560.0, "taker_buy_quote": 154373.70598 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0067, "high": 0.00674, "low": 0.00664, "close": 0.00668, "volume": 43244391.0, "close_time": 1768888799999, "quote_volume": 289398.43546, "trades": 2710, "taker_buy_base": 21989157.0, "taker_buy_quote": 147150.14008 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.00668, "high": 0.00669, "low": 0.00656, "close": 0.00663, "volume": 50311312.0, "close_time": 1768892399999, "quote_volume": 333516.86513, "trades": 3101, "taker_buy_base": 24750126.0, "taker_buy_quote": 164274.81181 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.00663, "high": 0.00669, "low": 0.00656, "close": 0.00657, "volume": 42337884.0, "close_time": 1768895999999, "quote_volume": 280701.24123, "trades": 1997, "taker_buy_base": 21105685.0, "taker_buy_quote": 140103.48244 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.00657, "high": 0.00658, "low": 0.00649, "close": 0.00655, "volume": 43067732.0, "close_time": 1768899599999, "quote_volume": 281295.81799, "trades": 2473, "taker_buy_base": 20596163.0, "taker_buy_quote": 134595.54899 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.00655, "high": 0.0066, "low": 0.00653, "close": 0.0066, "volume": 22848244.0, "close_time": 1768903199999, "quote_volume": 149695.50751, "trades": 1366, "taker_buy_base": 10377938.0, "taker_buy_quote": 68037.67676 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0066, "high": 0.0067, "low": 0.00659, "close": 0.00665, "volume": 62493878.0, "close_time": 1768906799999, "quote_volume": 416531.71311, "trades": 2941, "taker_buy_base": 38139831.0, "taker_buy_quote": 254324.68244 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.00665, "high": 0.00665, "low": 0.00652, "close": 0.00652, "volume": 29438078.0, "close_time": 1768910399999, "quote_volume": 194085.29091, "trades": 1769, "taker_buy_base": 11005441.0, "taker_buy_quote": 72526.21231 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.00652, "high": 0.00681, "low": 0.00652, "close": 0.0068, "volume": 93372855.0, "close_time": 1768913999999, "quote_volume": 627076.26443, "trades": 4286, "taker_buy_base": 57777948.0, "taker_buy_quote": 388183.63346 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.00679, "high": 0.0068, "low": 0.00652, "close": 0.00653, "volume": 48703523.0, "close_time": 1768917599999, "quote_volume": 323615.8792, "trades": 2565, "taker_buy_base": 20250735.0, "taker_buy_quote": 134480.91233 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.00653, "high": 0.00664, "low": 0.00651, "close": 0.00655, "volume": 53784098.0, "close_time": 1768921199999, "quote_volume": 352375.91038, "trades": 3303, "taker_buy_base": 22135277.0, "taker_buy_quote": 145135.61358 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.00655, "high": 0.00656, "low": 0.00644, "close": 0.00649, "volume": 52714577.0, "close_time": 1768924799999, "quote_volume": 341607.65263, "trades": 3832, "taker_buy_base": 22589359.0, "taker_buy_quote": 146396.04392 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.00649, "high": 0.00653, "low": 0.00637, "close": 0.00641, "volume": 51167482.0, "close_time": 1768928399999, "quote_volume": 329762.74209, "trades": 3408, "taker_buy_base": 20948802.0, "taker_buy_quote": 134992.06646 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.00641, "high": 0.00647, "low": 0.00632, "close": 0.00635, "volume": 49423685.0, "close_time": 1768931999999, "quote_volume": 315544.54759, "trades": 3292, "taker_buy_base": 23650016.0, "taker_buy_quote": 150935.00909 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.00636, "high": 0.00639, "low": 0.00632, "close": 0.00635, "volume": 41065274.0, "close_time": 1768935599999, "quote_volume": 261108.78799, "trades": 1824, "taker_buy_base": 17236731.0, "taker_buy_quote": 109561.1234 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.00636, "high": 0.00641, "low": 0.00636, "close": 0.00637, "volume": 31956721.0, "close_time": 1768939199999, "quote_volume": 204064.37624, "trades": 2028, "taker_buy_base": 15082021.0, "taker_buy_quote": 96357.85547 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00637, "high": 0.00643, "low": 0.00634, "close": 0.00643, "volume": 22826109.0, "close_time": 1768942799999, "quote_volume": 146099.81257, "trades": 1908, "taker_buy_base": 11977710.0, "taker_buy_quote": 76683.111 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.00643, "high": 0.00644, "low": 0.00635, "close": 0.00637, "volume": 18809062.0, "close_time": 1768946399999, "quote_volume": 120128.47957, "trades": 1609, "taker_buy_base": 7862614.0, "taker_buy_quote": 50228.85178 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.00637, "high": 0.00638, "low": 0.00623, "close": 0.0063, "volume": 49069032.0, "close_time": 1768949999999, "quote_volume": 309504.61657, "trades": 3598, "taker_buy_base": 16590926.0, "taker_buy_quote": 104555.87629 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.00631, "high": 0.00632, "low": 0.00626, "close": 0.00629, "volume": 20401330.0, "close_time": 1768953599999, "quote_volume": 128320.34569, "trades": 1757, "taker_buy_base": 7338218.0, "taker_buy_quote": 46170.55986 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00629, "high": 0.00641, "low": 0.00628, "close": 0.00641, "volume": 39360567.0, "close_time": 1768957199999, "quote_volume": 249164.67528, "trades": 2491, "taker_buy_base": 24700197.0, "taker_buy_quote": 156348.44732 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.00641, "high": 0.00645, "low": 0.0064, "close": 0.00643, "volume": 20704702.0, "close_time": 1768960799999, "quote_volume": 133019.63501, "trades": 1536, "taker_buy_base": 8222418.0, "taker_buy_quote": 52852.07774 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.00644, "high": 0.00654, "low": 0.00643, "close": 0.00652, "volume": 35437544.0, "close_time": 1768964399999, "quote_volume": 230277.02978, "trades": 2299, "taker_buy_base": 19334199.0, "taker_buy_quote": 125678.15966 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.00653, "high": 0.00659, "low": 0.0065, "close": 0.00651, "volume": 26117948.0, "close_time": 1768967999999, "quote_volume": 171055.84021, "trades": 1640, "taker_buy_base": 13177808.0, "taker_buy_quote": 86316.24742 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.00652, "high": 0.00653, "low": 0.00644, "close": 0.00645, "volume": 11401417.0, "close_time": 1768971599999, "quote_volume": 73945.94024, "trades": 940, "taker_buy_base": 3896043.0, "taker_buy_quote": 25283.87139 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.00645, "high": 0.00648, "low": 0.00644, "close": 0.00644, "volume": 14032349.0, "close_time": 1768975199999, "quote_volume": 90591.14643, "trades": 906, "taker_buy_base": 8729117.0, "taker_buy_quote": 56365.30912 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.00644, "high": 0.00646, "low": 0.00639, "close": 0.00639, "volume": 16985408.0, "close_time": 1768978799999, "quote_volume": 109120.70024, "trades": 1013, "taker_buy_base": 7263824.0, "taker_buy_quote": 46676.69947 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.00639, "high": 0.00643, "low": 0.00637, "close": 0.00639, "volume": 11827666.0, "close_time": 1768982399999, "quote_volume": 75684.84296, "trades": 885, "taker_buy_base": 3717418.0, "taker_buy_quote": 23782.44898 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.00639, "high": 0.00643, "low": 0.00635, "close": 0.00639, "volume": 16936284.0, "close_time": 1768985999999, "quote_volume": 108190.92267, "trades": 1046, "taker_buy_base": 6354502.0, "taker_buy_quote": 40601.67061 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.00639, "high": 0.00645, "low": 0.00637, "close": 0.00642, "volume": 17879217.0, "close_time": 1768989599999, "quote_volume": 114661.91717, "trades": 984, "taker_buy_base": 9265421.0, "taker_buy_quote": 59434.58649 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.00642, "high": 0.00648, "low": 0.00638, "close": 0.00638, "volume": 26056737.0, "close_time": 1768993199999, "quote_volume": 167224.46431, "trades": 1271, "taker_buy_base": 12914900.0, "taker_buy_quote": 82966.46485 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.00638, "high": 0.00641, "low": 0.0063, "close": 0.00632, "volume": 13209605.0, "close_time": 1768996799999, "quote_volume": 84091.94295, "trades": 708, "taker_buy_base": 4727474.0, "taker_buy_quote": 30158.00577 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.00631, "high": 0.00633, "low": 0.0062, "close": 0.00633, "volume": 36719021.0, "close_time": 1769000399999, "quote_volume": 229699.08872, "trades": 2030, "taker_buy_base": 17221030.0, "taker_buy_quote": 107750.99109 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.00633, "high": 0.00637, "low": 0.00625, "close": 0.00627, "volume": 22968379.0, "close_time": 1769003999999, "quote_volume": 144916.25482, "trades": 1348, "taker_buy_base": 10661347.0, "taker_buy_quote": 67313.85524 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.00627, "high": 0.00647, "low": 0.00625, "close": 0.00645, "volume": 42853316.0, "close_time": 1769007599999, "quote_volume": 273542.02551, "trades": 2720, "taker_buy_base": 22081750.0, "taker_buy_quote": 141104.42103 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.00645, "high": 0.00652, "low": 0.00642, "close": 0.00651, "volume": 41881017.0, "close_time": 1769011199999, "quote_volume": 270863.4459, "trades": 1655, "taker_buy_base": 14376075.0, "taker_buy_quote": 93100.29976 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.00651, "high": 0.00653, "low": 0.00623, "close": 0.00625, "volume": 31989054.0, "close_time": 1769014799999, "quote_volume": 204003.09145, "trades": 3005, "taker_buy_base": 16599263.0, "taker_buy_quote": 106301.93252 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.00625, "high": 0.00633, "low": 0.00619, "close": 0.00628, "volume": 61626346.0, "close_time": 1769018399999, "quote_volume": 385620.23931, "trades": 5891, "taker_buy_base": 28629518.0, "taker_buy_quote": 179079.39399 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.00628, "high": 0.00637, "low": 0.00625, "close": 0.00635, "volume": 35106814.0, "close_time": 1769021999999, "quote_volume": 221616.77803, "trades": 2919, "taker_buy_base": 18178088.0, "taker_buy_quote": 114778.32606 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.00635, "high": 0.00666, "low": 0.00631, "close": 0.00666, "volume": 80999536.0, "close_time": 1769025599999, "quote_volume": 527049.10558, "trades": 5471, "taker_buy_base": 43468662.0, "taker_buy_quote": 282112.76853 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.00665, "high": 0.00668, "low": 0.00655, "close": 0.00666, "volume": 46547104.0, "close_time": 1769029199999, "quote_volume": 307754.60404, "trades": 1979, "taker_buy_base": 29151914.0, "taker_buy_quote": 192839.82847 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.00667, "high": 0.00669, "low": 0.00663, "close": 0.00666, "volume": 20245605.0, "close_time": 1769032799999, "quote_volume": 134693.68028, "trades": 1298, "taker_buy_base": 9700290.0, "taker_buy_quote": 64586.5948 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.00665, "high": 0.00668, "low": 0.00656, "close": 0.00659, "volume": 19551288.0, "close_time": 1769036399999, "quote_volume": 129353.28243, "trades": 1020, "taker_buy_base": 6023125.0, "taker_buy_quote": 39827.74968 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.00659, "high": 0.0066, "low": 0.00647, "close": 0.00649, "volume": 26553476.0, "close_time": 1769039999999, "quote_volume": 173355.47967, "trades": 1104, "taker_buy_base": 8789045.0, "taker_buy_quote": 57618.41543 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0065, "high": 0.0066, "low": 0.00649, "close": 0.00656, "volume": 15673925.0, "close_time": 1769043599999, "quote_volume": 102462.23404, "trades": 1072, "taker_buy_base": 9714668.0, "taker_buy_quote": 63527.85293 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.00657, "high": 0.00674, "low": 0.00655, "close": 0.00672, "volume": 54387919.0, "close_time": 1769047199999, "quote_volume": 362241.32321, "trades": 2201, "taker_buy_base": 30196157.0, "taker_buy_quote": 201139.6081 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.00672, "high": 0.00675, "low": 0.00668, "close": 0.00669, "volume": 35689378.0, "close_time": 1769050799999, "quote_volume": 239447.62594, "trades": 1607, "taker_buy_base": 19653170.0, "taker_buy_quote": 131894.54846 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.00669, "high": 0.00672, "low": 0.00662, "close": 0.00667, "volume": 15163180.0, "close_time": 1769054399999, "quote_volume": 101250.73838, "trades": 925, "taker_buy_base": 7405999.0, "taker_buy_quote": 49479.27681 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.00666, "high": 0.00678, "low": 0.00666, "close": 0.00674, "volume": 39216722.0, "close_time": 1769057999999, "quote_volume": 263868.42268, "trades": 1860, "taker_buy_base": 19293510.0, "taker_buy_quote": 129751.29583 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.00674, "high": 0.00685, "low": 0.00666, "close": 0.00668, "volume": 59579646.0, "close_time": 1769061599999, "quote_volume": 402385.55248, "trades": 2376, "taker_buy_base": 28709033.0, "taker_buy_quote": 194019.84546 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.00668, "high": 0.00669, "low": 0.00657, "close": 0.0066, "volume": 33749255.0, "close_time": 1769065199999, "quote_volume": 223498.05814, "trades": 1475, "taker_buy_base": 14605392.0, "taker_buy_quote": 96706.48512 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0066, "high": 0.00662, "low": 0.00653, "close": 0.00657, "volume": 18744519.0, "close_time": 1769068799999, "quote_volume": 123183.58981, "trades": 841, "taker_buy_base": 9656585.0, "taker_buy_quote": 63446.68091 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.00658, "high": 0.0066, "low": 0.00652, "close": 0.00658, "volume": 20903684.0, "close_time": 1769072399999, "quote_volume": 137153.85473, "trades": 955, "taker_buy_base": 11719977.0, "taker_buy_quote": 76922.07632 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.00658, "high": 0.00663, "low": 0.00657, "close": 0.00661, "volume": 16884419.0, "close_time": 1769075999999, "quote_volume": 111364.74813, "trades": 912, "taker_buy_base": 8595851.0, "taker_buy_quote": 56710.62973 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.00661, "high": 0.00662, "low": 0.00655, "close": 0.00655, "volume": 22639974.0, "close_time": 1769079599999, "quote_volume": 149220.15949, "trades": 852, "taker_buy_base": 6045167.0, "taker_buy_quote": 39781.53951 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.00655, "high": 0.00655, "low": 0.00649, "close": 0.00651, "volume": 8340808.0, "close_time": 1769083199999, "quote_volume": 54317.69719, "trades": 565, "taker_buy_base": 3299942.0, "taker_buy_quote": 21486.35658 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.00651, "high": 0.00652, "low": 0.00647, "close": 0.00647, "volume": 13355197.0, "close_time": 1769086799999, "quote_volume": 86617.09789, "trades": 575, "taker_buy_base": 6421146.0, "taker_buy_quote": 41660.4595 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.00647, "high": 0.00652, "low": 0.00643, "close": 0.00646, "volume": 20483609.0, "close_time": 1769090399999, "quote_volume": 132494.92949, "trades": 1095, "taker_buy_base": 10787669.0, "taker_buy_quote": 69819.2736 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.00645, "high": 0.00646, "low": 0.00633, "close": 0.00635, "volume": 37560333.0, "close_time": 1769093999999, "quote_volume": 240268.67851, "trades": 2128, "taker_buy_base": 18661660.0, "taker_buy_quote": 119375.44856 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.00635, "high": 0.00642, "low": 0.00628, "close": 0.00637, "volume": 25598243.0, "close_time": 1769097599999, "quote_volume": 162533.11622, "trades": 2022, "taker_buy_base": 12730661.0, "taker_buy_quote": 80932.63316 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.00636, "high": 0.00647, "low": 0.00636, "close": 0.00645, "volume": 16457287.0, "close_time": 1769101199999, "quote_volume": 105466.8118, "trades": 1072, "taker_buy_base": 7922112.0, "taker_buy_quote": 50776.22385 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.00645, "high": 0.00646, "low": 0.00638, "close": 0.00645, "volume": 12781455.0, "close_time": 1769104799999, "quote_volume": 82141.19572, "trades": 801, "taker_buy_base": 5981904.0, "taker_buy_quote": 38435.20111 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.00644, "high": 0.00645, "low": 0.00637, "close": 0.00638, "volume": 12689246.0, "close_time": 1769108399999, "quote_volume": 81381.19627, "trades": 754, "taker_buy_base": 6626890.0, "taker_buy_quote": 42512.06638 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.00637, "high": 0.00639, "low": 0.0063, "close": 0.00635, "volume": 73548195.0, "close_time": 1769111999999, "quote_volume": 465878.54369, "trades": 1936, "taker_buy_base": 16214336.0, "taker_buy_quote": 102829.47771 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.00634, "high": 0.00635, "low": 0.00627, "close": 0.0063, "volume": 27438668.0, "close_time": 1769115599999, "quote_volume": 173217.26432, "trades": 1409, "taker_buy_base": 13096341.0, "taker_buy_quote": 82715.16178 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.00631, "high": 0.00634, "low": 0.00629, "close": 0.00632, "volume": 10905139.0, "close_time": 1769119199999, "quote_volume": 68896.66505, "trades": 536, "taker_buy_base": 4896835.0, "taker_buy_quote": 30958.19283 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.00632, "high": 0.00636, "low": 0.00629, "close": 0.00631, "volume": 19083128.0, "close_time": 1769122799999, "quote_volume": 120615.62212, "trades": 997, "taker_buy_base": 8608660.0, "taker_buy_quote": 54420.01247 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0063, "high": 0.00636, "low": 0.00627, "close": 0.00635, "volume": 20490671.0, "close_time": 1769126399999, "quote_volume": 129400.61241, "trades": 993, "taker_buy_base": 13133055.0, "taker_buy_quote": 82942.81485 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00636, "high": 0.00643, "low": 0.00632, "close": 0.0064, "volume": 50713220.0, "close_time": 1769129999999, "quote_volume": 324592.62868, "trades": 2224, "taker_buy_base": 28621022.0, "taker_buy_quote": 183163.13252 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0064, "high": 0.00652, "low": 0.0064, "close": 0.00651, "volume": 27531080.0, "close_time": 1769133599999, "quote_volume": 177840.3386, "trades": 1774, "taker_buy_base": 15210024.0, "taker_buy_quote": 98233.40521 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.00652, "high": 0.00653, "low": 0.00646, "close": 0.00647, "volume": 24120600.0, "close_time": 1769137199999, "quote_volume": 156386.39778, "trades": 1290, "taker_buy_base": 11475812.0, "taker_buy_quote": 74454.18391 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.00646, "high": 0.00658, "low": 0.00644, "close": 0.00652, "volume": 33692413.0, "close_time": 1769140799999, "quote_volume": 219880.55585, "trades": 1993, "taker_buy_base": 19806325.0, "taker_buy_quote": 129233.43022 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.00651, "high": 0.00665, "low": 0.00651, "close": 0.00662, "volume": 37172138.0, "close_time": 1769144399999, "quote_volume": 244483.55506, "trades": 2251, "taker_buy_base": 22828945.0, "taker_buy_quote": 150093.14122 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.00661, "high": 0.00661, "low": 0.0065, "close": 0.00653, "volume": 37631204.0, "close_time": 1769147999999, "quote_volume": 246831.13657, "trades": 1673, "taker_buy_base": 16714781.0, "taker_buy_quote": 109588.13742 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.00652, "high": 0.00655, "low": 0.00646, "close": 0.00648, "volume": 17589160.0, "close_time": 1769151599999, "quote_volume": 114345.46923, "trades": 1139, "taker_buy_base": 8140322.0, "taker_buy_quote": 52940.66454 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.00648, "high": 0.0065, "low": 0.00646, "close": 0.00648, "volume": 9042688.0, "close_time": 1769155199999, "quote_volume": 58629.70822, "trades": 547, "taker_buy_base": 4461168.0, "taker_buy_quote": 28930.90843 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00647, "high": 0.0065, "low": 0.00641, "close": 0.00642, "volume": 21271472.0, "close_time": 1769158799999, "quote_volume": 137088.99208, "trades": 1116, "taker_buy_base": 10332950.0, "taker_buy_quote": 66653.32888 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.00642, "high": 0.00647, "low": 0.00641, "close": 0.00644, "volume": 11965497.0, "close_time": 1769162399999, "quote_volume": 77043.29056, "trades": 875, "taker_buy_base": 5061598.0, "taker_buy_quote": 32620.25534 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.00644, "high": 0.00646, "low": 0.00639, "close": 0.00641, "volume": 13900642.0, "close_time": 1769165999999, "quote_volume": 89289.26541, "trades": 759, "taker_buy_base": 6802746.0, "taker_buy_quote": 43713.26078 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0064, "high": 0.00644, "low": 0.0064, "close": 0.00642, "volume": 11800454.0, "close_time": 1769169599999, "quote_volume": 75717.61519, "trades": 686, "taker_buy_base": 5922753.0, "taker_buy_quote": 38024.30175 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.00643, "high": 0.00644, "low": 0.0064, "close": 0.00641, "volume": 11567106.0, "close_time": 1769173199999, "quote_volume": 74255.79854, "trades": 624, "taker_buy_base": 5073264.0, "taker_buy_quote": 32567.27489 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0064, "high": 0.00647, "low": 0.00639, "close": 0.00644, "volume": 14987888.0, "close_time": 1769176799999, "quote_volume": 96443.25124, "trades": 765, "taker_buy_base": 9222923.0, "taker_buy_quote": 59347.14406 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.00643, "high": 0.00644, "low": 0.00625, "close": 0.00632, "volume": 85190709.0, "close_time": 1769180399999, "quote_volume": 539604.86919, "trades": 3851, "taker_buy_base": 34273976.0, "taker_buy_quote": 217303.94099 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.00633, "high": 0.00646, "low": 0.00628, "close": 0.00643, "volume": 51750377.0, "close_time": 1769183999999, "quote_volume": 329516.21723, "trades": 3460, "taker_buy_base": 28916595.0, "taker_buy_quote": 184220.62684 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.00643, "high": 0.00648, "low": 0.00634, "close": 0.00644, "volume": 54758339.0, "close_time": 1769187599999, "quote_volume": 351808.32115, "trades": 2458, "taker_buy_base": 25864003.0, "taker_buy_quote": 165931.03876 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.00644, "high": 0.00659, "low": 0.00638, "close": 0.00648, "volume": 56546153.0, "close_time": 1769191199999, "quote_volume": 367498.56009, "trades": 2657, "taker_buy_base": 31895468.0, "taker_buy_quote": 207005.5557 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.00648, "high": 0.00654, "low": 0.00646, "close": 0.00649, "volume": 33843422.0, "close_time": 1769194799999, "quote_volume": 220486.07238, "trades": 1802, "taker_buy_base": 22798053.0, "taker_buy_quote": 148596.89659 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.00648, "high": 0.00648, "low": 0.00633, "close": 0.00636, "volume": 36679655.0, "close_time": 1769198399999, "quote_volume": 234243.89017, "trades": 2385, "taker_buy_base": 17271328.0, "taker_buy_quote": 110275.00103 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.00636, "high": 0.00638, "low": 0.00627, "close": 0.0063, "volume": 40572815.0, "close_time": 1769201999999, "quote_volume": 256407.59846, "trades": 2186, "taker_buy_base": 20339782.0, "taker_buy_quote": 128650.14246 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.00631, "high": 0.00636, "low": 0.0063, "close": 0.00632, "volume": 17163349.0, "close_time": 1769205599999, "quote_volume": 108824.67448, "trades": 1120, "taker_buy_base": 7537511.0, "taker_buy_quote": 47804.23806 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.00632, "high": 0.00639, "low": 0.00631, "close": 0.00639, "volume": 18383199.0, "close_time": 1769209199999, "quote_volume": 116880.81288, "trades": 1122, "taker_buy_base": 9594225.0, "taker_buy_quote": 61029.27457 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.00638, "high": 0.00638, "low": 0.00633, "close": 0.00637, "volume": 6927152.0, "close_time": 1769212799999, "quote_volume": 44025.99445, "trades": 488, "taker_buy_base": 3688182.0, "taker_buy_quote": 23445.25407 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00637, "high": 0.00639, "low": 0.00632, "close": 0.00632, "volume": 19327596.0, "close_time": 1769216399999, "quote_volume": 122757.04142, "trades": 1167, "taker_buy_base": 11724010.0, "taker_buy_quote": 74402.68845 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.00632, "high": 0.00635, "low": 0.00629, "close": 0.00633, "volume": 12311920.0, "close_time": 1769219999999, "quote_volume": 77777.69077, "trades": 788, "taker_buy_base": 7182574.0, "taker_buy_quote": 45391.8437 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.00634, "high": 0.00635, "low": 0.00631, "close": 0.00632, "volume": 10849626.0, "close_time": 1769223599999, "quote_volume": 68733.48988, "trades": 600, "taker_buy_base": 5927666.0, "taker_buy_quote": 37558.82256 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.00632, "high": 0.00636, "low": 0.00631, "close": 0.00632, "volume": 17101101.0, "close_time": 1769227199999, "quote_volume": 108356.05797, "trades": 813, "taker_buy_base": 12159115.0, "taker_buy_quote": 77064.54489 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.00632, "high": 0.00633, "low": 0.0063, "close": 0.00631, "volume": 8961016.0, "close_time": 1769230799999, "quote_volume": 56632.63433, "trades": 476, "taker_buy_base": 4868492.0, "taker_buy_quote": 30775.79607 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.00632, "high": 0.00632, "low": 0.00629, "close": 0.00632, "volume": 9755632.0, "close_time": 1769234399999, "quote_volume": 61528.54679, "trades": 586, "taker_buy_base": 5010785.0, "taker_buy_quote": 31602.18032 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.00632, "high": 0.00637, "low": 0.00632, "close": 0.00636, "volume": 10225761.0, "close_time": 1769237999999, "quote_volume": 64971.21114, "trades": 632, "taker_buy_base": 5713767.0, "taker_buy_quote": 36298.46066 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.00636, "high": 0.00637, "low": 0.00633, "close": 0.00633, "volume": 13829465.0, "close_time": 1769241599999, "quote_volume": 87907.76923, "trades": 668, "taker_buy_base": 6460426.0, "taker_buy_quote": 41075.78232 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.00634, "high": 0.00639, "low": 0.00633, "close": 0.00638, "volume": 11512189.0, "close_time": 1769245199999, "quote_volume": 73133.50528, "trades": 608, "taker_buy_base": 5550941.0, "taker_buy_quote": 35259.26918 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.00638, "high": 0.00638, "low": 0.00631, "close": 0.00632, "volume": 10227144.0, "close_time": 1769248799999, "quote_volume": 64839.59935, "trades": 450, "taker_buy_base": 2650567.0, "taker_buy_quote": 16822.68403 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.00632, "high": 0.00636, "low": 0.00631, "close": 0.00635, "volume": 10838734.0, "close_time": 1769252399999, "quote_volume": 68691.56422, "trades": 580, "taker_buy_base": 7101100.0, "taker_buy_quote": 45025.56638 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.00635, "high": 0.00636, "low": 0.00633, "close": 0.00636, "volume": 5162799.0, "close_time": 1769255999999, "quote_volume": 32772.83954, "trades": 366, "taker_buy_base": 2843590.0, "taker_buy_quote": 18053.90061 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.00637, "high": 0.00638, "low": 0.00635, "close": 0.00636, "volume": 9343877.0, "close_time": 1769259599999, "quote_volume": 59520.57284, "trades": 443, "taker_buy_base": 3913125.0, "taker_buy_quote": 24929.11622 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.00636, "high": 0.00637, "low": 0.00629, "close": 0.00629, "volume": 21325300.0, "close_time": 1769263199999, "quote_volume": 134827.40551, "trades": 654, "taker_buy_base": 8742681.0, "taker_buy_quote": 55317.06641 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.00629, "high": 0.00634, "low": 0.00626, "close": 0.00631, "volume": 28371483.0, "close_time": 1769266799999, "quote_volume": 178613.55825, "trades": 1174, "taker_buy_base": 11667310.0, "taker_buy_quote": 73523.09865 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.00632, "high": 0.00634, "low": 0.00624, "close": 0.00625, "volume": 24090579.0, "close_time": 1769270399999, "quote_volume": 151230.74445, "trades": 1043, "taker_buy_base": 9486010.0, "taker_buy_quote": 59603.34831 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.00624, "high": 0.00628, "low": 0.0062, "close": 0.00626, "volume": 26222272.0, "close_time": 1769273999999, "quote_volume": 163551.47722, "trades": 1173, "taker_buy_base": 12743262.0, "taker_buy_quote": 79493.9766 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.00626, "high": 0.00628, "low": 0.00623, "close": 0.00625, "volume": 15501398.0, "close_time": 1769277599999, "quote_volume": 96940.23857, "trades": 732, "taker_buy_base": 6326091.0, "taker_buy_quote": 39601.86133 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.00626, "high": 0.00627, "low": 0.00622, "close": 0.00623, "volume": 13146005.0, "close_time": 1769281199999, "quote_volume": 82041.26611, "trades": 593, "taker_buy_base": 5845923.0, "taker_buy_quote": 36495.42027 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.00623, "high": 0.00624, "low": 0.0062, "close": 0.00621, "volume": 28961654.0, "close_time": 1769284799999, "quote_volume": 179999.15212, "trades": 930, "taker_buy_base": 18587687.0, "taker_buy_quote": 115545.30613 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.00621, "high": 0.00624, "low": 0.0062, "close": 0.00622, "volume": 23421982.0, "close_time": 1769288399999, "quote_volume": 145604.57708, "trades": 922, "taker_buy_base": 14590771.0, "taker_buy_quote": 90685.77995 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.00621, "high": 0.00624, "low": 0.0062, "close": 0.00622, "volume": 9721362.0, "close_time": 1769291999999, "quote_volume": 60422.30478, "trades": 525, "taker_buy_base": 5281416.0, "taker_buy_quote": 32834.95163 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.00622, "high": 0.00625, "low": 0.0062, "close": 0.00623, "volume": 14571181.0, "close_time": 1769295599999, "quote_volume": 90702.9476, "trades": 831, "taker_buy_base": 5693968.0, "taker_buy_quote": 35461.71417 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.00623, "high": 0.00625, "low": 0.00622, "close": 0.00622, "volume": 11339128.0, "close_time": 1769299199999, "quote_volume": 70690.93851, "trades": 528, "taker_buy_base": 7977879.0, "taker_buy_quote": 49743.59517 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00623, "high": 0.00625, "low": 0.0062, "close": 0.00622, "volume": 20296830.0, "close_time": 1769302799999, "quote_volume": 126352.75654, "trades": 1064, "taker_buy_base": 10448146.0, "taker_buy_quote": 65036.81469 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.00623, "high": 0.00623, "low": 0.00615, "close": 0.00618, "volume": 24148763.0, "close_time": 1769306399999, "quote_volume": 149347.39919, "trades": 1009, "taker_buy_base": 8403083.0, "taker_buy_quote": 52019.32328 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.00617, "high": 0.00623, "low": 0.00616, "close": 0.00619, "volume": 16733597.0, "close_time": 1769309999999, "quote_volume": 103749.02207, "trades": 732, "taker_buy_base": 9320520.0, "taker_buy_quote": 57818.00253 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.00619, "high": 0.00621, "low": 0.00613, "close": 0.00615, "volume": 11558829.0, "close_time": 1769313599999, "quote_volume": 71189.355, "trades": 654, "taker_buy_base": 6304144.0, "taker_buy_quote": 38837.08634 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.00614, "high": 0.00619, "low": 0.00611, "close": 0.00616, "volume": 19702720.0, "close_time": 1769317199999, "quote_volume": 121032.99987, "trades": 737, "taker_buy_base": 14501489.0, "taker_buy_quote": 89065.95849 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.00616, "high": 0.00617, "low": 0.00613, "close": 0.00617, "volume": 4926671.0, "close_time": 1769320799999, "quote_volume": 30302.31556, "trades": 353, "taker_buy_base": 1737690.0, "taker_buy_quote": 10691.08504 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.00616, "high": 0.00617, "low": 0.00614, "close": 0.00614, "volume": 15752239.0, "close_time": 1769324399999, "quote_volume": 96914.52956, "trades": 606, "taker_buy_base": 6401483.0, "taker_buy_quote": 39406.31859 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.00614, "high": 0.00616, "low": 0.00611, "close": 0.00614, "volume": 12263774.0, "close_time": 1769327999999, "quote_volume": 75307.76709, "trades": 576, "taker_buy_base": 5917508.0, "taker_buy_quote": 36355.87633 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.00614, "high": 0.00617, "low": 0.0061, "close": 0.00614, "volume": 22458591.0, "close_time": 1769331599999, "quote_volume": 137554.83387, "trades": 963, "taker_buy_base": 8729814.0, "taker_buy_quote": 53486.97403 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.00614, "high": 0.00623, "low": 0.00613, "close": 0.0062, "volume": 17644657.0, "close_time": 1769335199999, "quote_volume": 109126.44172, "trades": 882, "taker_buy_base": 8258040.0, "taker_buy_quote": 51057.63198 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0062, "high": 0.00625, "low": 0.0062, "close": 0.00621, "volume": 19192190.0, "close_time": 1769338799999, "quote_volume": 119496.9345, "trades": 928, "taker_buy_base": 9317574.0, "taker_buy_quote": 58028.48024 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.00621, "high": 0.00621, "low": 0.00615, "close": 0.00616, "volume": 11229585.0, "close_time": 1769342399999, "quote_volume": 69458.43791, "trades": 561, "taker_buy_base": 4247718.0, "taker_buy_quote": 26283.3102 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.00616, "high": 0.00616, "low": 0.00609, "close": 0.00613, "volume": 25243641.0, "close_time": 1769345999999, "quote_volume": 154430.82803, "trades": 1031, "taker_buy_base": 12985779.0, "taker_buy_quote": 79440.51077 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.00613, "high": 0.00617, "low": 0.00611, "close": 0.00614, "volume": 30709800.0, "close_time": 1769349599999, "quote_volume": 188462.80322, "trades": 1118, "taker_buy_base": 15806045.0, "taker_buy_quote": 97050.41506 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.00614, "high": 0.00615, "low": 0.00605, "close": 0.0061, "volume": 35108992.0, "close_time": 1769353199999, "quote_volume": 213656.89216, "trades": 1675, "taker_buy_base": 14732178.0, "taker_buy_quote": 89652.00388 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.00609, "high": 0.00613, "low": 0.00607, "close": 0.00609, "volume": 23935449.0, "close_time": 1769356799999, "quote_volume": 145860.2371, "trades": 1174, "taker_buy_base": 10863306.0, "taker_buy_quote": 66221.28393 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.00608, "high": 0.00608, "low": 0.00594, "close": 0.006, "volume": 68910853.0, "close_time": 1769360399999, "quote_volume": 413104.26028, "trades": 4210, "taker_buy_base": 32926484.0, "taker_buy_quote": 197444.47899 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.00601, "high": 0.00602, "low": 0.00597, "close": 0.00598, "volume": 19393528.0, "close_time": 1769363999999, "quote_volume": 116337.16578, "trades": 1257, "taker_buy_base": 9368346.0, "taker_buy_quote": 56224.89118 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.00597, "high": 0.00599, "low": 0.00587, "close": 0.00593, "volume": 55587318.0, "close_time": 1769367599999, "quote_volume": 328946.8934, "trades": 2547, "taker_buy_base": 25408695.0, "taker_buy_quote": 150409.95733 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.00592, "high": 0.00595, "low": 0.00575, "close": 0.00579, "volume": 73496945.0, "close_time": 1769371199999, "quote_volume": 429567.87753, "trades": 3271, "taker_buy_base": 33732305.0, "taker_buy_quote": 197287.02323 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.00578, "high": 0.00587, "low": 0.00577, "close": 0.00586, "volume": 40627039.0, "close_time": 1769374799999, "quote_volume": 236195.42202, "trades": 2121, "taker_buy_base": 21691241.0, "taker_buy_quote": 126155.27652 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.00586, "high": 0.00592, "low": 0.00586, "close": 0.00589, "volume": 31144392.0, "close_time": 1769378399999, "quote_volume": 183585.9701, "trades": 1738, "taker_buy_base": 16186250.0, "taker_buy_quote": 95454.98132 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.00589, "high": 0.00591, "low": 0.00586, "close": 0.00588, "volume": 9797892.0, "close_time": 1769381999999, "quote_volume": 57654.16057, "trades": 740, "taker_buy_base": 5236184.0, "taker_buy_quote": 30816.12623 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.00589, "high": 0.00595, "low": 0.00586, "close": 0.00594, "volume": 15666097.0, "close_time": 1769385599999, "quote_volume": 92794.69673, "trades": 987, "taker_buy_base": 6925832.0, "taker_buy_quote": 41038.27986 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.00595, "high": 0.006, "low": 0.00591, "close": 0.00597, "volume": 20249097.0, "close_time": 1769389199999, "quote_volume": 120547.55405, "trades": 1077, "taker_buy_base": 8294563.0, "taker_buy_quote": 49387.84429 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.00598, "high": 0.00608, "low": 0.00598, "close": 0.00606, "volume": 29190791.0, "close_time": 1769392799999, "quote_volume": 176490.3833, "trades": 1760, "taker_buy_base": 11595429.0, "taker_buy_quote": 70132.00541 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.00607, "high": 0.00607, "low": 0.00602, "close": 0.00604, "volume": 14456037.0, "close_time": 1769396399999, "quote_volume": 87366.16355, "trades": 873, "taker_buy_base": 5532856.0, "taker_buy_quote": 33447.06329 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.00605, "high": 0.00608, "low": 0.00598, "close": 0.006, "volume": 11379895.0, "close_time": 1769399999999, "quote_volume": 68637.85862, "trades": 649, "taker_buy_base": 4576757.0, "taker_buy_quote": 27614.97507 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.006, "high": 0.00607, "low": 0.006, "close": 0.00604, "volume": 10710582.0, "close_time": 1769403599999, "quote_volume": 64676.82192, "trades": 685, "taker_buy_base": 7264945.0, "taker_buy_quote": 43868.47537 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.00604, "high": 0.00605, "low": 0.00601, "close": 0.00603, "volume": 10548473.0, "close_time": 1769407199999, "quote_volume": 63655.89146, "trades": 459, "taker_buy_base": 6365343.0, "taker_buy_quote": 38426.3209 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.00603, "high": 0.00614, "low": 0.00602, "close": 0.00613, "volume": 25243870.0, "close_time": 1769410799999, "quote_volume": 153182.52876, "trades": 1198, "taker_buy_base": 17625417.0, "taker_buy_quote": 106848.64148 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.00614, "high": 0.00617, "low": 0.0061, "close": 0.00612, "volume": 31581961.0, "close_time": 1769414399999, "quote_volume": 193859.91049, "trades": 1762, "taker_buy_base": 15618218.0, "taker_buy_quote": 95880.5547 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.00612, "high": 0.00618, "low": 0.0061, "close": 0.00611, "volume": 18701430.0, "close_time": 1769417999999, "quote_volume": 114740.97875, "trades": 1203, "taker_buy_base": 7443979.0, "taker_buy_quote": 45693.63545 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.00611, "high": 0.00611, "low": 0.00604, "close": 0.00605, "volume": 16953079.0, "close_time": 1769421599999, "quote_volume": 102829.69532, "trades": 1042, "taker_buy_base": 5483791.0, "taker_buy_quote": 33276.02131 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.00606, "high": 0.0061, "low": 0.00606, "close": 0.00608, "volume": 11423848.0, "close_time": 1769425199999, "quote_volume": 69454.58136, "trades": 629, "taker_buy_base": 3924203.0, "taker_buy_quote": 23866.73919 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.00608, "high": 0.0061, "low": 0.00606, "close": 0.00607, "volume": 6906810.0, "close_time": 1769428799999, "quote_volume": 41987.29496, "trades": 522, "taker_buy_base": 3135686.0, "taker_buy_quote": 19076.3513 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.00608, "high": 0.0061, "low": 0.00605, "close": 0.00607, "volume": 5477542.0, "close_time": 1769432399999, "quote_volume": 33265.13476, "trades": 470, "taker_buy_base": 2974215.0, "taker_buy_quote": 18071.70445 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.00607, "high": 0.0061, "low": 0.00607, "close": 0.00608, "volume": 6953334.0, "close_time": 1769435999999, "quote_volume": 42306.92118, "trades": 533, "taker_buy_base": 4604555.0, "taker_buy_quote": 28019.69317 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.00608, "high": 0.00616, "low": 0.00603, "close": 0.0061, "volume": 30449024.0, "close_time": 1769439599999, "quote_volume": 185308.86518, "trades": 1704, "taker_buy_base": 13572527.0, "taker_buy_quote": 82681.57805 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.00611, "high": 0.00617, "low": 0.00603, "close": 0.00609, "volume": 28424304.0, "close_time": 1769443199999, "quote_volume": 173696.85907, "trades": 1958, "taker_buy_base": 15220660.0, "taker_buy_quote": 93141.15617 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.00609, "high": 0.00612, "low": 0.00604, "close": 0.00607, "volume": 24747256.0, "close_time": 1769446799999, "quote_volume": 150540.63263, "trades": 1642, "taker_buy_base": 14091289.0, "taker_buy_quote": 85744.41867 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.00607, "high": 0.0061, "low": 0.00601, "close": 0.00609, "volume": 21341169.0, "close_time": 1769450399999, "quote_volume": 129174.85814, "trades": 1231, "taker_buy_base": 10850815.0, "taker_buy_quote": 65770.74969 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.00609, "high": 0.00613, "low": 0.00607, "close": 0.0061, "volume": 20919197.0, "close_time": 1769453999999, "quote_volume": 127381.91312, "trades": 1061, "taker_buy_base": 9223371.0, "taker_buy_quote": 56153.40938 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0061, "high": 0.00613, "low": 0.00606, "close": 0.00607, "volume": 7874415.0, "close_time": 1769457599999, "quote_volume": 48025.99036, "trades": 615, "taker_buy_base": 4462855.0, "taker_buy_quote": 27230.36654 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.00606, "high": 0.00608, "low": 0.00601, "close": 0.00602, "volume": 12600557.0, "close_time": 1769461199999, "quote_volume": 76064.93936, "trades": 676, "taker_buy_base": 5352837.0, "taker_buy_quote": 32305.22212 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.00602, "high": 0.00613, "low": 0.00601, "close": 0.0061, "volume": 16260638.0, "close_time": 1769464799999, "quote_volume": 99186.77333, "trades": 916, "taker_buy_base": 11072361.0, "taker_buy_quote": 67570.10497 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0061, "high": 0.00612, "low": 0.00607, "close": 0.00607, "volume": 11588532.0, "close_time": 1769468399999, "quote_volume": 70630.66373, "trades": 668, "taker_buy_base": 6282148.0, "taker_buy_quote": 38293.73595 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.00607, "high": 0.0061, "low": 0.00604, "close": 0.00605, "volume": 10463344.0, "close_time": 1769471999999, "quote_volume": 63480.86488, "trades": 623, "taker_buy_base": 5290611.0, "taker_buy_quote": 32094.64986 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.00605, "high": 0.00609, "low": 0.00604, "close": 0.00608, "volume": 8845176.0, "close_time": 1769475599999, "quote_volume": 53594.26926, "trades": 638, "taker_buy_base": 4573376.0, "taker_buy_quote": 27709.41767 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.00607, "high": 0.00612, "low": 0.00604, "close": 0.0061, "volume": 14375975.0, "close_time": 1769479199999, "quote_volume": 87437.95154, "trades": 831, "taker_buy_base": 8222417.0, "taker_buy_quote": 50041.89525 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.00611, "high": 0.00613, "low": 0.00608, "close": 0.00608, "volume": 12251100.0, "close_time": 1769482799999, "quote_volume": 74714.21498, "trades": 702, "taker_buy_base": 6097590.0, "taker_buy_quote": 37158.69476 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.00608, "high": 0.00609, "low": 0.00603, "close": 0.00604, "volume": 14702718.0, "close_time": 1769486399999, "quote_volume": 89043.91572, "trades": 659, "taker_buy_base": 8113295.0, "taker_buy_quote": 49131.56614 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.00604, "high": 0.00607, "low": 0.00601, "close": 0.00604, "volume": 12552104.0, "close_time": 1769489999999, "quote_volume": 75763.06279, "trades": 494, "taker_buy_base": 4531154.0, "taker_buy_quote": 27372.31297 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.00604, "high": 0.00604, "low": 0.00602, "close": 0.00604, "volume": 6471429.0, "close_time": 1769493599999, "quote_volume": 39016.06174, "trades": 502, "taker_buy_base": 4027184.0, "taker_buy_quote": 24280.28432 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.00604, "high": 0.00604, "low": 0.00601, "close": 0.00601, "volume": 5860308.0, "close_time": 1769497199999, "quote_volume": 35322.12241, "trades": 369, "taker_buy_base": 3321590.0, "taker_buy_quote": 20031.76659 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.00602, "high": 0.00605, "low": 0.00601, "close": 0.00604, "volume": 8051687.0, "close_time": 1769500799999, "quote_volume": 48519.42782, "trades": 464, "taker_buy_base": 4359850.0, "taker_buy_quote": 26274.93893 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.00604, "high": 0.00605, "low": 0.00599, "close": 0.00602, "volume": 13565305.0, "close_time": 1769504399999, "quote_volume": 81655.09398, "trades": 708, "taker_buy_base": 7360863.0, "taker_buy_quote": 44322.15852 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.00602, "high": 0.00603, "low": 0.00597, "close": 0.00598, "volume": 16231344.0, "close_time": 1769507999999, "quote_volume": 97363.07498, "trades": 762, "taker_buy_base": 9517122.0, "taker_buy_quote": 57107.34704 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.00598, "high": 0.00602, "low": 0.00598, "close": 0.006, "volume": 8126033.0, "close_time": 1769511599999, "quote_volume": 48752.9745, "trades": 568, "taker_buy_base": 3939003.0, "taker_buy_quote": 23637.46443 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.00601, "high": 0.00603, "low": 0.006, "close": 0.00601, "volume": 9441669.0, "close_time": 1769515199999, "quote_volume": 56739.03868, "trades": 528, "taker_buy_base": 3633002.0, "taker_buy_quote": 21844.3239 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.006, "high": 0.00601, "low": 0.00596, "close": 0.00598, "volume": 5280088.0, "close_time": 1769518799999, "quote_volume": 31602.13248, "trades": 398, "taker_buy_base": 2224330.0, "taker_buy_quote": 13317.45442 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.00598, "high": 0.00599, "low": 0.00594, "close": 0.00595, "volume": 11134301.0, "close_time": 1769522399999, "quote_volume": 66428.55166, "trades": 483, "taker_buy_base": 5857583.0, "taker_buy_quote": 34943.74531 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.00595, "high": 0.00602, "low": 0.00593, "close": 0.00594, "volume": 24041282.0, "close_time": 1769525999999, "quote_volume": 143404.82911, "trades": 1279, "taker_buy_base": 11632802.0, "taker_buy_quote": 69391.30888 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.00594, "high": 0.00604, "low": 0.00593, "close": 0.00604, "volume": 9708243.0, "close_time": 1769529599999, "quote_volume": 58050.19827, "trades": 851, "taker_buy_base": 5256069.0, "taker_buy_quote": 31415.00618 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.00604, "high": 0.00614, "low": 0.00602, "close": 0.0061, "volume": 35901872.0, "close_time": 1769533199999, "quote_volume": 218787.70679, "trades": 2346, "taker_buy_base": 16519965.0, "taker_buy_quote": 100811.61577 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0061, "high": 0.0061, "low": 0.00593, "close": 0.00596, "volume": 36454035.0, "close_time": 1769536799999, "quote_volume": 218023.94223, "trades": 2120, "taker_buy_base": 16728959.0, "taker_buy_quote": 100098.51926 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.00596, "high": 0.00609, "low": 0.00596, "close": 0.00606, "volume": 10127743.0, "close_time": 1769540399999, "quote_volume": 60826.78715, "trades": 850, "taker_buy_base": 6252054.0, "taker_buy_quote": 37564.41374 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.00606, "high": 0.00611, "low": 0.00604, "close": 0.00609, "volume": 8784717.0, "close_time": 1769543999999, "quote_volume": 53392.37539, "trades": 778, "taker_buy_base": 4635021.0, "taker_buy_quote": 28182.89935 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0061, "high": 0.00617, "low": 0.0061, "close": 0.00614, "volume": 19489351.0, "close_time": 1769547599999, "quote_volume": 119579.9421, "trades": 1569, "taker_buy_base": 9243218.0, "taker_buy_quote": 56711.53736 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.00615, "high": 0.00616, "low": 0.00607, "close": 0.00607, "volume": 14091496.0, "close_time": 1769551199999, "quote_volume": 86054.76374, "trades": 940, "taker_buy_base": 7508059.0, "taker_buy_quote": 45843.1077 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.00608, "high": 0.00613, "low": 0.00607, "close": 0.0061, "volume": 12460457.0, "close_time": 1769554799999, "quote_volume": 75999.75038, "trades": 885, "taker_buy_base": 6073988.0, "taker_buy_quote": 37055.23253 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.00609, "high": 0.0061, "low": 0.00606, "close": 0.00607, "volume": 17684221.0, "close_time": 1769558399999, "quote_volume": 107588.22966, "trades": 792, "taker_buy_base": 9094994.0, "taker_buy_quote": 55341.94415 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00608, "high": 0.0061, "low": 0.00602, "close": 0.00606, "volume": 9103533.0, "close_time": 1769561999999, "quote_volume": 55102.22336, "trades": 595, "taker_buy_base": 3648816.0, "taker_buy_quote": 22104.1625 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.00606, "high": 0.00606, "low": 0.006, "close": 0.00602, "volume": 10835719.0, "close_time": 1769565599999, "quote_volume": 65280.5774, "trades": 779, "taker_buy_base": 4929664.0, "taker_buy_quote": 29699.27051 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.00602, "high": 0.00606, "low": 0.00601, "close": 0.00606, "volume": 21624191.0, "close_time": 1769569199999, "quote_volume": 130485.10151, "trades": 1399, "taker_buy_base": 13320511.0, "taker_buy_quote": 80407.01872 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.00606, "high": 0.00608, "low": 0.00602, "close": 0.00603, "volume": 19264328.0, "close_time": 1769572799999, "quote_volume": 116511.45687, "trades": 1406, "taker_buy_base": 10945907.0, "taker_buy_quote": 66206.2912 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.00602, "high": 0.00603, "low": 0.00598, "close": 0.006, "volume": 12232164.0, "close_time": 1769576399999, "quote_volume": 73386.69827, "trades": 1084, "taker_buy_base": 6844575.0, "taker_buy_quote": 41085.30392 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.006, "high": 0.00605, "low": 0.00598, "close": 0.00604, "volume": 8592305.0, "close_time": 1769579999999, "quote_volume": 51692.56125, "trades": 751, "taker_buy_base": 5752206.0, "taker_buy_quote": 34606.77298 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.00605, "high": 0.00607, "low": 0.00602, "close": 0.00606, "volume": 13118630.0, "close_time": 1769583599999, "quote_volume": 79322.63407, "trades": 844, "taker_buy_base": 7480251.0, "taker_buy_quote": 45240.38874 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.00606, "high": 0.00606, "low": 0.006, "close": 0.00602, "volume": 12531067.0, "close_time": 1769587199999, "quote_volume": 75461.02423, "trades": 792, "taker_buy_base": 4331176.0, "taker_buy_quote": 26087.72488 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.00601, "high": 0.00603, "low": 0.00598, "close": 0.00598, "volume": 11514747.0, "close_time": 1769590799999, "quote_volume": 69156.57298, "trades": 654, "taker_buy_base": 4320714.0, "taker_buy_quote": 25959.11745 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.00599, "high": 0.00606, "low": 0.00597, "close": 0.00605, "volume": 7415472.0, "close_time": 1769594399999, "quote_volume": 44696.23702, "trades": 560, "taker_buy_base": 4069069.0, "taker_buy_quote": 24515.33572 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.00606, "high": 0.00608, "low": 0.006, "close": 0.006, "volume": 31998107.0, "close_time": 1769597999999, "quote_volume": 192489.67525, "trades": 856, "taker_buy_base": 20003213.0, "taker_buy_quote": 120342.41477 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.00601, "high": 0.00606, "low": 0.00599, "close": 0.00605, "volume": 16408248.0, "close_time": 1769601599999, "quote_volume": 98669.50469, "trades": 951, "taker_buy_base": 6938410.0, "taker_buy_quote": 41765.84341 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.00605, "high": 0.00605, "low": 0.00597, "close": 0.006, "volume": 17075483.0, "close_time": 1769605199999, "quote_volume": 102591.27778, "trades": 844, "taker_buy_base": 9983993.0, "taker_buy_quote": 60009.34781 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.00599, "high": 0.00603, "low": 0.00597, "close": 0.00599, "volume": 13077253.0, "close_time": 1769608799999, "quote_volume": 78471.20271, "trades": 783, "taker_buy_base": 6358525.0, "taker_buy_quote": 38162.44287 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.00598, "high": 0.00601, "low": 0.00593, "close": 0.00598, "volume": 11914666.0, "close_time": 1769612399999, "quote_volume": 71080.81753, "trades": 831, "taker_buy_base": 6308288.0, "taker_buy_quote": 37661.56955 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.00597, "high": 0.006, "low": 0.0059, "close": 0.00593, "volume": 27734836.0, "close_time": 1769615999999, "quote_volume": 164904.92976, "trades": 1974, "taker_buy_base": 14109177.0, "taker_buy_quote": 83923.31899 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.00593, "high": 0.00594, "low": 0.00589, "close": 0.00591, "volume": 21513996.0, "close_time": 1769619599999, "quote_volume": 127186.74999, "trades": 1349, "taker_buy_base": 11692097.0, "taker_buy_quote": 69142.25734 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.00591, "high": 0.00597, "low": 0.00587, "close": 0.00594, "volume": 36431812.0, "close_time": 1769623199999, "quote_volume": 215352.50751, "trades": 1681, "taker_buy_base": 19821586.0, "taker_buy_quote": 117290.66186 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.00593, "high": 0.00594, "low": 0.00588, "close": 0.00592, "volume": 18404332.0, "close_time": 1769626799999, "quote_volume": 108816.27958, "trades": 995, "taker_buy_base": 9203684.0, "taker_buy_quote": 54440.65673 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.00591, "high": 0.00595, "low": 0.00587, "close": 0.00594, "volume": 41986656.0, "close_time": 1769630399999, "quote_volume": 248269.3681, "trades": 2011, "taker_buy_base": 23843729.0, "taker_buy_quote": 140970.72266 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.00593, "high": 0.00601, "low": 0.00591, "close": 0.00594, "volume": 18908279.0, "close_time": 1769633999999, "quote_volume": 112748.98456, "trades": 1132, "taker_buy_base": 9582666.0, "taker_buy_quote": 57142.59861 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.00594, "high": 0.00601, "low": 0.00589, "close": 0.00598, "volume": 41741338.0, "close_time": 1769637599999, "quote_volume": 248822.13727, "trades": 1994, "taker_buy_base": 20065296.0, "taker_buy_quote": 119636.15715 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.00598, "high": 0.00603, "low": 0.00593, "close": 0.00603, "volume": 27274270.0, "close_time": 1769641199999, "quote_volume": 163314.39912, "trades": 1630, "taker_buy_base": 13428477.0, "taker_buy_quote": 80455.59151 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.00603, "high": 0.00604, "low": 0.00594, "close": 0.00595, "volume": 20579080.0, "close_time": 1769644799999, "quote_volume": 123277.55238, "trades": 932, "taker_buy_base": 8559877.0, "taker_buy_quote": 51347.81526 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00595, "high": 0.00597, "low": 0.00585, "close": 0.00589, "volume": 38059667.0, "close_time": 1769648399999, "quote_volume": 224169.05641, "trades": 1384, "taker_buy_base": 16576816.0, "taker_buy_quote": 97738.80409 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.00588, "high": 0.0059, "low": 0.00582, "close": 0.00585, "volume": 22990668.0, "close_time": 1769651999999, "quote_volume": 134707.51279, "trades": 1287, "taker_buy_base": 11502232.0, "taker_buy_quote": 67392.86146 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.00585, "high": 0.00587, "low": 0.00574, "close": 0.00578, "volume": 53759827.0, "close_time": 1769655599999, "quote_volume": 311385.13745, "trades": 2497, "taker_buy_base": 27040100.0, "taker_buy_quote": 156704.2816 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.00577, "high": 0.00582, "low": 0.00576, "close": 0.00576, "volume": 22119381.0, "close_time": 1769659199999, "quote_volume": 127949.0374, "trades": 1086, "taker_buy_base": 9879996.0, "taker_buy_quote": 57201.26173 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.00576, "high": 0.00577, "low": 0.00572, "close": 0.00574, "volume": 21885580.0, "close_time": 1769662799999, "quote_volume": 125665.92772, "trades": 722, "taker_buy_base": 9014356.0, "taker_buy_quote": 51781.62929 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.00574, "high": 0.00577, "low": 0.00574, "close": 0.00574, "volume": 10809650.0, "close_time": 1769666399999, "quote_volume": 62140.48781, "trades": 344, "taker_buy_base": 5228908.0, "taker_buy_quote": 30066.51218 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.00574, "high": 0.00579, "low": 0.00574, "close": 0.00578, "volume": 8225771.0, "close_time": 1769669999999, "quote_volume": 47375.07243, "trades": 464, "taker_buy_base": 4811003.0, "taker_buy_quote": 27711.11334 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.00578, "high": 0.00581, "low": 0.00576, "close": 0.00576, "volume": 18905519.0, "close_time": 1769673599999, "quote_volume": 109486.65506, "trades": 615, "taker_buy_base": 9172000.0, "taker_buy_quote": 53169.22132 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.00576, "high": 0.00578, "low": 0.00572, "close": 0.00574, "volume": 13454565.0, "close_time": 1769677199999, "quote_volume": 77215.07499, "trades": 812, "taker_buy_base": 5783560.0, "taker_buy_quote": 33188.83856 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.00574, "high": 0.00576, "low": 0.00572, "close": 0.00574, "volume": 14509713.0, "close_time": 1769680799999, "quote_volume": 83293.83066, "trades": 655, "taker_buy_base": 7846801.0, "taker_buy_quote": 45058.72226 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.00573, "high": 0.00575, "low": 0.0057, "close": 0.00572, "volume": 14125823.0, "close_time": 1769684399999, "quote_volume": 80863.44781, "trades": 785, "taker_buy_base": 6177492.0, "taker_buy_quote": 35356.48392 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.00571, "high": 0.00571, "low": 0.00567, "close": 0.00569, "volume": 22390861.0, "close_time": 1769687999999, "quote_volume": 127431.61408, "trades": 933, "taker_buy_base": 8625973.0, "taker_buy_quote": 49077.90963 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00569, "high": 0.0057, "low": 0.00564, "close": 0.00567, "volume": 21303690.0, "close_time": 1769691599999, "quote_volume": 120852.10849, "trades": 807, "taker_buy_base": 11742136.0, "taker_buy_quote": 66640.97539 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.00567, "high": 0.00573, "low": 0.00567, "close": 0.00573, "volume": 17726599.0, "close_time": 1769695199999, "quote_volume": 101071.75168, "trades": 609, "taker_buy_base": 9974027.0, "taker_buy_quote": 56895.67429 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.00573, "high": 0.00574, "low": 0.00558, "close": 0.00558, "volume": 50004416.0, "close_time": 1769698799999, "quote_volume": 283704.44214, "trades": 2074, "taker_buy_base": 31133837.0, "taker_buy_quote": 176628.77154 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.00559, "high": 0.00559, "low": 0.00537, "close": 0.00552, "volume": 146909164.0, "close_time": 1769702399999, "quote_volume": 802703.26273, "trades": 6658, "taker_buy_base": 77625263.0, "taker_buy_quote": 424011.12083 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.00551, "high": 0.00557, "low": 0.00545, "close": 0.00556, "volume": 25516493.0, "close_time": 1769705999999, "quote_volume": 140552.68167, "trades": 1311, "taker_buy_base": 13374478.0, "taker_buy_quote": 73731.15763 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.00556, "high": 0.00565, "low": 0.00547, "close": 0.00548, "volume": 39414690.0, "close_time": 1769709599999, "quote_volume": 219520.85958, "trades": 1356, "taker_buy_base": 17032933.0, "taker_buy_quote": 94732.85066 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.00548, "high": 0.0055, "low": 0.00538, "close": 0.00538, "volume": 47427326.0, "close_time": 1769713199999, "quote_volume": 257666.56338, "trades": 2150, "taker_buy_base": 20433951.0, "taker_buy_quote": 111042.73646 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.00539, "high": 0.00549, "low": 0.00537, "close": 0.00546, "volume": 31787961.0, "close_time": 1769716799999, "quote_volume": 172001.83321, "trades": 1436, "taker_buy_base": 16830059.0, "taker_buy_quote": 91171.05771 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.00545, "high": 0.00552, "low": 0.00544, "close": 0.00551, "volume": 10286662.0, "close_time": 1769720399999, "quote_volume": 56292.22916, "trades": 741, "taker_buy_base": 5744760.0, "taker_buy_quote": 31456.98995 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.00552, "high": 0.00555, "low": 0.00551, "close": 0.00553, "volume": 17874420.0, "close_time": 1769723999999, "quote_volume": 98868.96455, "trades": 805, "taker_buy_base": 10107600.0, "taker_buy_quote": 55919.10252 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.00554, "high": 0.00556, "low": 0.00551, "close": 0.00552, "volume": 12973207.0, "close_time": 1769727599999, "quote_volume": 71813.60561, "trades": 678, "taker_buy_base": 6015887.0, "taker_buy_quote": 33306.87463 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.00552, "high": 0.00553, "low": 0.00548, "close": 0.0055, "volume": 15352064.0, "close_time": 1769731199999, "quote_volume": 84463.61152, "trades": 781, "taker_buy_base": 6208207.0, "taker_buy_quote": 34155.33711 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0055, "high": 0.00552, "low": 0.00548, "close": 0.0055, "volume": 18262588.0, "close_time": 1769734799999, "quote_volume": 100484.61747, "trades": 870, "taker_buy_base": 5751028.0, "taker_buy_quote": 31641.99408 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0055, "high": 0.00553, "low": 0.00523, "close": 0.00544, "volume": 198166435.0, "close_time": 1769738399999, "quote_volume": 1066645.53316, "trades": 6775, "taker_buy_base": 100295494.0, "taker_buy_quote": 539542.7555 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.00543, "high": 0.00544, "low": 0.00532, "close": 0.00539, "volume": 70037851.0, "close_time": 1769741999999, "quote_volume": 377479.76556, "trades": 2480, "taker_buy_base": 38407309.0, "taker_buy_quote": 206953.12617 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0054, "high": 0.00543, "low": 0.00538, "close": 0.00539, "volume": 24933128.0, "close_time": 1769745599999, "quote_volume": 134788.66337, "trades": 943, "taker_buy_base": 10446884.0, "taker_buy_quote": 56423.6802 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.00539, "high": 0.00547, "low": 0.00539, "close": 0.00542, "volume": 17884441.0, "close_time": 1769749199999, "quote_volume": 97097.18975, "trades": 736, "taker_buy_base": 9093061.0, "taker_buy_quote": 49382.12013 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.00542, "high": 0.00544, "low": 0.00539, "close": 0.00541, "volume": 10857293.0, "close_time": 1769752799999, "quote_volume": 58683.11334, "trades": 495, "taker_buy_base": 5513032.0, "taker_buy_quote": 29801.62876 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0054, "high": 0.00541, "low": 0.0053, "close": 0.00534, "volume": 18683515.0, "close_time": 1769756399999, "quote_volume": 100004.16262, "trades": 886, "taker_buy_base": 7309819.0, "taker_buy_quote": 39129.74138 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.00534, "high": 0.00544, "low": 0.00534, "close": 0.00541, "volume": 22300309.0, "close_time": 1769759999999, "quote_volume": 120479.3717, "trades": 1258, "taker_buy_base": 13009017.0, "taker_buy_quote": 70198.45506 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00542, "high": 0.00543, "low": 0.00536, "close": 0.00539, "volume": 14593779.0, "close_time": 1769763599999, "quote_volume": 78741.64227, "trades": 743, "taker_buy_base": 5606172.0, "taker_buy_quote": 30263.07707 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.00539, "high": 0.00541, "low": 0.00536, "close": 0.00539, "volume": 7337408.0, "close_time": 1769767199999, "quote_volume": 39511.40272, "trades": 660, "taker_buy_base": 3863251.0, "taker_buy_quote": 20811.08873 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.00539, "high": 0.00541, "low": 0.00537, "close": 0.0054, "volume": 9407423.0, "close_time": 1769770799999, "quote_volume": 50784.9416, "trades": 456, "taker_buy_base": 3854530.0, "taker_buy_quote": 20804.73487 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0054, "high": 0.00549, "low": 0.00539, "close": 0.00546, "volume": 19192348.0, "close_time": 1769774399999, "quote_volume": 104476.78148, "trades": 845, "taker_buy_base": 8717252.0, "taker_buy_quote": 47434.36702 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00546, "high": 0.00546, "low": 0.00539, "close": 0.00541, "volume": 24102716.0, "close_time": 1769777999999, "quote_volume": 130712.66049, "trades": 959, "taker_buy_base": 11234512.0, "taker_buy_quote": 60908.76505 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0054, "high": 0.00543, "low": 0.00535, "close": 0.00537, "volume": 39786459.0, "close_time": 1769781599999, "quote_volume": 214261.06228, "trades": 1440, "taker_buy_base": 20617661.0, "taker_buy_quote": 111079.88888 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.00537, "high": 0.00545, "low": 0.00537, "close": 0.00539, "volume": 53683604.0, "close_time": 1769785199999, "quote_volume": 290517.55638, "trades": 2668, "taker_buy_base": 32419952.0, "taker_buy_quote": 175408.53773 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0054, "high": 0.00543, "low": 0.00533, "close": 0.0054, "volume": 72824697.0, "close_time": 1769788799999, "quote_volume": 393196.86487, "trades": 3240, "taker_buy_base": 33442021.0, "taker_buy_quote": 180430.74028 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0054, "high": 0.00545, "low": 0.00536, "close": 0.0054, "volume": 43040375.0, "close_time": 1769792399999, "quote_volume": 232907.77676, "trades": 1942, "taker_buy_base": 21417822.0, "taker_buy_quote": 115948.11705 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0054, "high": 0.00544, "low": 0.00537, "close": 0.00539, "volume": 33458521.0, "close_time": 1769795999999, "quote_volume": 180881.30301, "trades": 1578, "taker_buy_base": 17260811.0, "taker_buy_quote": 93312.70888 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.00539, "high": 0.00549, "low": 0.00526, "close": 0.00546, "volume": 75057942.0, "close_time": 1769799599999, "quote_volume": 403609.57306, "trades": 3348, "taker_buy_base": 32570012.0, "taker_buy_quote": 175298.44023 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.00547, "high": 0.00549, "low": 0.00544, "close": 0.00544, "volume": 50126263.0, "close_time": 1769803199999, "quote_volume": 274076.92636, "trades": 2232, "taker_buy_base": 25138716.0, "taker_buy_quote": 137553.6885 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00543, "high": 0.00544, "low": 0.00534, "close": 0.00536, "volume": 46002689.0, "close_time": 1769806799999, "quote_volume": 248018.73703, "trades": 2111, "taker_buy_base": 22686285.0, "taker_buy_quote": 122282.99264 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.00537, "high": 0.00542, "low": 0.00535, "close": 0.00539, "volume": 28674242.0, "close_time": 1769810399999, "quote_volume": 154412.67109, "trades": 1267, "taker_buy_base": 16208958.0, "taker_buy_quote": 87308.20986 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.00539, "high": 0.0054, "low": 0.00535, "close": 0.00539, "volume": 10905221.0, "close_time": 1769813999999, "quote_volume": 58675.00227, "trades": 668, "taker_buy_base": 6671782.0, "taker_buy_quote": 35912.04185 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.00539, "high": 0.00539, "low": 0.00534, "close": 0.00538, "volume": 16842118.0, "close_time": 1769817599999, "quote_volume": 90221.6621, "trades": 724, "taker_buy_base": 8416065.0, "taker_buy_quote": 45089.56936 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00538, "high": 0.00538, "low": 0.00533, "close": 0.00535, "volume": 11327873.0, "close_time": 1769821199999, "quote_volume": 60614.38483, "trades": 709, "taker_buy_base": 5141338.0, "taker_buy_quote": 27516.87015 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.00535, "high": 0.00535, "low": 0.0053, "close": 0.00534, "volume": 13985636.0, "close_time": 1769824799999, "quote_volume": 74496.12008, "trades": 829, "taker_buy_base": 6962748.0, "taker_buy_quote": 37103.74433 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.00534, "high": 0.00536, "low": 0.00529, "close": 0.00533, "volume": 15929194.0, "close_time": 1769828399999, "quote_volume": 84698.42018, "trades": 838, "taker_buy_base": 7883980.0, "taker_buy_quote": 41941.79243 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.00533, "high": 0.00533, "low": 0.0053, "close": 0.0053, "volume": 17499319.0, "close_time": 1769831999999, "quote_volume": 93070.06178, "trades": 452, "taker_buy_base": 5577482.0, "taker_buy_quote": 29664.05153 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0053, "high": 0.00532, "low": 0.00527, "close": 0.00529, "volume": 14472421.0, "close_time": 1769835599999, "quote_volume": 76636.53663, "trades": 682, "taker_buy_base": 5601909.0, "taker_buy_quote": 29651.26588 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.00529, "high": 0.00529, "low": 0.00527, "close": 0.00528, "volume": 9090307.0, "close_time": 1769839199999, "quote_volume": 47965.17185, "trades": 644, "taker_buy_base": 4141956.0, "taker_buy_quote": 21862.76709 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.00528, "high": 0.00529, "low": 0.0052, "close": 0.00524, "volume": 24864245.0, "close_time": 1769842799999, "quote_volume": 130190.90572, "trades": 1027, "taker_buy_base": 9931789.0, "taker_buy_quote": 52056.24322 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.00524, "high": 0.00524, "low": 0.00516, "close": 0.00523, "volume": 22109955.0, "close_time": 1769846399999, "quote_volume": 114953.72708, "trades": 1182, "taker_buy_base": 13321325.0, "taker_buy_quote": 69270.93191 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.00523, "high": 0.00524, "low": 0.00512, "close": 0.00519, "volume": 47531361.0, "close_time": 1769849999999, "quote_volume": 245266.96243, "trades": 2275, "taker_buy_base": 21548121.0, "taker_buy_quote": 111191.14762 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.00518, "high": 0.00524, "low": 0.00517, "close": 0.00519, "volume": 12534699.0, "close_time": 1769853599999, "quote_volume": 65229.51906, "trades": 697, "taker_buy_base": 7900602.0, "taker_buy_quote": 41138.14374 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.00519, "high": 0.00522, "low": 0.00516, "close": 0.00519, "volume": 21634051.0, "close_time": 1769857199999, "quote_volume": 112089.5284, "trades": 626, "taker_buy_base": 16620021.0, "taker_buy_quote": 86086.96566 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0052, "high": 0.0052, "low": 0.00515, "close": 0.00518, "volume": 11527590.0, "close_time": 1769860799999, "quote_volume": 59660.03838, "trades": 513, "taker_buy_base": 6868419.0, "taker_buy_quote": 35537.56745 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.00518, "high": 0.00518, "low": 0.00513, "close": 0.00514, "volume": 23140671.0, "close_time": 1769864399999, "quote_volume": 119149.68965, "trades": 930, "taker_buy_base": 8599225.0, "taker_buy_quote": 44284.48684 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.00514, "high": 0.00515, "low": 0.00509, "close": 0.00512, "volume": 31932982.0, "close_time": 1769867999999, "quote_volume": 163411.46431, "trades": 1323, "taker_buy_base": 16907430.0, "taker_buy_quote": 86529.93254 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.00512, "high": 0.00513, "low": 0.00481, "close": 0.00492, "volume": 199744562.0, "close_time": 1769871599999, "quote_volume": 984707.41491, "trades": 8370, "taker_buy_base": 96152951.0, "taker_buy_quote": 473586.14517 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.00493, "high": 0.00501, "low": 0.00492, "close": 0.00492, "volume": 44030244.0, "close_time": 1769875199999, "quote_volume": 218225.18672, "trades": 2662, "taker_buy_base": 21488490.0, "taker_buy_quote": 106520.47368 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.00493, "high": 0.00502, "low": 0.00488, "close": 0.00489, "volume": 79340655.0, "close_time": 1769878799999, "quote_volume": 391806.62893, "trades": 3794, "taker_buy_base": 38650464.0, "taker_buy_quote": 190957.85871 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0049, "high": 0.00491, "low": 0.00458, "close": 0.00469, "volume": 243914280.0, "close_time": 1769882399999, "quote_volume": 1149217.85235, "trades": 10134, "taker_buy_base": 112328293.0, "taker_buy_quote": 529405.24664 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.00469, "high": 0.00472, "low": 0.00434, "close": 0.0046, "volume": 300530443.0, "close_time": 1769885999999, "quote_volume": 1368999.57977, "trades": 9637, "taker_buy_base": 148445113.0, "taker_buy_quote": 676081.57481 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0046, "high": 0.00467, "low": 0.00457, "close": 0.00464, "volume": 74593295.0, "close_time": 1769889599999, "quote_volume": 344635.84525, "trades": 3048, "taker_buy_base": 37800809.0, "taker_buy_quote": 174782.92657 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.00464, "high": 0.00469, "low": 0.00459, "close": 0.00467, "volume": 51890153.0, "close_time": 1769893199999, "quote_volume": 240904.88131, "trades": 2421, "taker_buy_base": 29810120.0, "taker_buy_quote": 138465.46284 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.00467, "high": 0.00477, "low": 0.00465, "close": 0.00474, "volume": 35397934.0, "close_time": 1769896799999, "quote_volume": 166469.82518, "trades": 1734, "taker_buy_base": 21588062.0, "taker_buy_quote": 101530.3997 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.00474, "high": 0.00475, "low": 0.0047, "close": 0.00473, "volume": 21609415.0, "close_time": 1769900399999, "quote_volume": 102064.29215, "trades": 739, "taker_buy_base": 13335685.0, "taker_buy_quote": 63000.55579 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.00472, "high": 0.00484, "low": 0.00472, "close": 0.00483, "volume": 66751394.0, "close_time": 1769903999999, "quote_volume": 320845.90567, "trades": 1839, "taker_buy_base": 41472492.0, "taker_buy_quote": 199534.15329 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00484, "high": 0.0049, "low": 0.00484, "close": 0.00486, "volume": 32081073.0, "close_time": 1769907599999, "quote_volume": 156133.38728, "trades": 1217, "taker_buy_base": 17152151.0, "taker_buy_quote": 83531.71008 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.00487, "high": 0.00487, "low": 0.0048, "close": 0.00485, "volume": 19865275.0, "close_time": 1769911199999, "quote_volume": 95956.42404, "trades": 806, "taker_buy_base": 8106418.0, "taker_buy_quote": 39173.82522 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.00485, "high": 0.00489, "low": 0.00483, "close": 0.00489, "volume": 17025682.0, "close_time": 1769914799999, "quote_volume": 82853.46145, "trades": 905, "taker_buy_base": 10846149.0, "taker_buy_quote": 52799.60894 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.00488, "high": 0.0049, "low": 0.00485, "close": 0.00486, "volume": 23601167.0, "close_time": 1769918399999, "quote_volume": 115093.28543, "trades": 676, "taker_buy_base": 6444682.0, "taker_buy_quote": 31436.09081 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00487, "high": 0.00488, "low": 0.00485, "close": 0.00486, "volume": 12212784.0, "close_time": 1769921999999, "quote_volume": 59398.56226, "trades": 505, "taker_buy_base": 7972684.0, "taker_buy_quote": 38781.32941 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.00486, "high": 0.00489, "low": 0.00483, "close": 0.00484, "volume": 17600829.0, "close_time": 1769925599999, "quote_volume": 85423.47884, "trades": 539, "taker_buy_base": 12568133.0, "taker_buy_quote": 60980.87292 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.00485, "high": 0.00489, "low": 0.00484, "close": 0.00485, "volume": 13101964.0, "close_time": 1769929199999, "quote_volume": 63591.11799, "trades": 640, "taker_buy_base": 5987476.0, "taker_buy_quote": 29077.52949 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.00485, "high": 0.00491, "low": 0.00483, "close": 0.00486, "volume": 21606903.0, "close_time": 1769932799999, "quote_volume": 105074.32534, "trades": 901, "taker_buy_base": 7536368.0, "taker_buy_quote": 36652.81393 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00486, "high": 0.0049, "low": 0.00484, "close": 0.00486, "volume": 14244242.0, "close_time": 1769936399999, "quote_volume": 69289.00574, "trades": 609, "taker_buy_base": 4740392.0, "taker_buy_quote": 23062.56335 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.00486, "high": 0.00489, "low": 0.00481, "close": 0.00487, "volume": 15262297.0, "close_time": 1769939999999, "quote_volume": 73950.92809, "trades": 554, "taker_buy_base": 7545220.0, "taker_buy_quote": 36564.79822 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.00488, "high": 0.0049, "low": 0.00478, "close": 0.00479, "volume": 31919013.0, "close_time": 1769943599999, "quote_volume": 153994.71459, "trades": 1318, "taker_buy_base": 13615995.0, "taker_buy_quote": 65716.67553 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.00479, "high": 0.00485, "low": 0.00479, "close": 0.00482, "volume": 18689184.0, "close_time": 1769947199999, "quote_volume": 89834.77529, "trades": 740, "taker_buy_base": 7876195.0, "taker_buy_quote": 37878.40749 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.00481, "high": 0.00482, "low": 0.00476, "close": 0.00479, "volume": 19045691.0, "close_time": 1769950799999, "quote_volume": 91281.37964, "trades": 970, "taker_buy_base": 7506853.0, "taker_buy_quote": 35999.4254 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.00479, "high": 0.00484, "low": 0.00477, "close": 0.00479, "volume": 19473615.0, "close_time": 1769954399999, "quote_volume": 93721.9957, "trades": 978, "taker_buy_base": 10311807.0, "taker_buy_quote": 49662.40788 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.00479, "high": 0.00483, "low": 0.00471, "close": 0.00478, "volume": 57275212.0, "close_time": 1769957999999, "quote_volume": 272755.54267, "trades": 2804, "taker_buy_base": 28904526.0, "taker_buy_quote": 137800.30143 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.00478, "high": 0.00478, "low": 0.00462, "close": 0.00469, "volume": 51773245.0, "close_time": 1769961599999, "quote_volume": 242379.9019, "trades": 3031, "taker_buy_base": 25241754.0, "taker_buy_quote": 118200.6119 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00469, "high": 0.00473, "low": 0.00464, "close": 0.00469, "volume": 26884535.0, "close_time": 1769965199999, "quote_volume": 126103.26934, "trades": 1790, "taker_buy_base": 13157915.0, "taker_buy_quote": 61686.92882 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.00469, "high": 0.00472, "low": 0.00466, "close": 0.00471, "volume": 17400216.0, "close_time": 1769968799999, "quote_volume": 81663.66003, "trades": 1424, "taker_buy_base": 9331673.0, "taker_buy_quote": 43825.44843 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.00471, "high": 0.00483, "low": 0.00471, "close": 0.00477, "volume": 37117654.0, "close_time": 1769972399999, "quote_volume": 177230.50021, "trades": 2104, "taker_buy_base": 19279729.0, "taker_buy_quote": 92039.25121 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.00477, "high": 0.00478, "low": 0.00471, "close": 0.00473, "volume": 18818970.0, "close_time": 1769975999999, "quote_volume": 89342.01532, "trades": 1054, "taker_buy_base": 9184179.0, "taker_buy_quote": 43675.60424 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.00473, "high": 0.00481, "low": 0.00468, "close": 0.00475, "volume": 15106725.0, "close_time": 1769979599999, "quote_volume": 71591.95775, "trades": 1018, "taker_buy_base": 7292518.0, "taker_buy_quote": 34551.58525 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.00475, "high": 0.00476, "low": 0.00469, "close": 0.00471, "volume": 17244318.0, "close_time": 1769983199999, "quote_volume": 81364.92395, "trades": 1329, "taker_buy_base": 8493050.0, "taker_buy_quote": 40095.52142 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.00471, "high": 0.00479, "low": 0.0047, "close": 0.00475, "volume": 18863087.0, "close_time": 1769986799999, "quote_volume": 89499.19476, "trades": 1336, "taker_buy_base": 10357506.0, "taker_buy_quote": 49128.80865 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.00474, "high": 0.00479, "low": 0.00459, "close": 0.00469, "volume": 80160240.0, "close_time": 1769990399999, "quote_volume": 374953.99789, "trades": 4156, "taker_buy_base": 31086603.0, "taker_buy_quote": 145848.32534 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00469, "high": 0.00482, "low": 0.00465, "close": 0.00478, "volume": 38112394.0, "close_time": 1769993999999, "quote_volume": 181471.53653, "trades": 1872, "taker_buy_base": 23643489.0, "taker_buy_quote": 112538.17791 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.00479, "high": 0.00486, "low": 0.00471, "close": 0.00479, "volume": 50189401.0, "close_time": 1769997599999, "quote_volume": 241895.06304, "trades": 1784, "taker_buy_base": 21892935.0, "taker_buy_quote": 105656.82461 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.00479, "high": 0.00481, "low": 0.00473, "close": 0.00474, "volume": 27696250.0, "close_time": 1770001199999, "quote_volume": 132019.82069, "trades": 1039, "taker_buy_base": 15533089.0, "taker_buy_quote": 74030.93262 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.00474, "high": 0.00477, "low": 0.00454, "close": 0.00474, "volume": 115645528.0, "close_time": 1770004799999, "quote_volume": 536207.62575, "trades": 4872, "taker_buy_base": 54887797.0, "taker_buy_quote": 254429.78383 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.00474, "high": 0.0048, "low": 0.00465, "close": 0.00469, "volume": 28483700.0, "close_time": 1770008399999, "quote_volume": 134557.05505, "trades": 1755, "taker_buy_base": 12229345.0, "taker_buy_quote": 57858.31202 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0047, "high": 0.0047, "low": 0.00457, "close": 0.00462, "volume": 31038914.0, "close_time": 1770011999999, "quote_volume": 143414.45464, "trades": 2295, "taker_buy_base": 14085944.0, "taker_buy_quote": 65072.58931 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.00462, "high": 0.00476, "low": 0.00455, "close": 0.00468, "volume": 89795763.0, "close_time": 1770015599999, "quote_volume": 418921.13281, "trades": 4573, "taker_buy_base": 44958881.0, "taker_buy_quote": 209984.28199 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.00468, "high": 0.00472, "low": 0.00465, "close": 0.00466, "volume": 35038915.0, "close_time": 1770019199999, "quote_volume": 164067.0962, "trades": 1940, "taker_buy_base": 19798126.0, "taker_buy_quote": 92720.33062 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.00466, "high": 0.00471, "low": 0.00466, "close": 0.00469, "volume": 27994093.0, "close_time": 1770022799999, "quote_volume": 131011.18471, "trades": 1473, "taker_buy_base": 12788402.0, "taker_buy_quote": 59896.39611 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.00469, "high": 0.00477, "low": 0.00466, "close": 0.00474, "volume": 47284612.0, "close_time": 1770026399999, "quote_volume": 223008.85953, "trades": 2057, "taker_buy_base": 27349795.0, "taker_buy_quote": 129024.36083 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.00473, "high": 0.00476, "low": 0.00473, "close": 0.00475, "volume": 24509399.0, "close_time": 1770029999999, "quote_volume": 116184.14543, "trades": 1127, "taker_buy_base": 13724793.0, "taker_buy_quote": 65094.28356 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.00475, "high": 0.00478, "low": 0.00473, "close": 0.00473, "volume": 17978607.0, "close_time": 1770033599999, "quote_volume": 85427.4496, "trades": 1226, "taker_buy_base": 8834890.0, "taker_buy_quote": 41986.95601 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.00474, "high": 0.00479, "low": 0.00473, "close": 0.00477, "volume": 23651152.0, "close_time": 1770037199999, "quote_volume": 112350.77777, "trades": 1211, "taker_buy_base": 12308933.0, "taker_buy_quote": 58501.18579 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.00477, "high": 0.0048, "low": 0.00476, "close": 0.00479, "volume": 37008307.0, "close_time": 1770040799999, "quote_volume": 177198.71336, "trades": 1056, "taker_buy_base": 21910811.0, "taker_buy_quote": 104994.78055 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.00479, "high": 0.00487, "low": 0.00475, "close": 0.00483, "volume": 62206799.0, "close_time": 1770044399999, "quote_volume": 299955.63011, "trades": 3356, "taker_buy_base": 31423921.0, "taker_buy_quote": 151560.49605 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.00483, "high": 0.00494, "low": 0.00481, "close": 0.00489, "volume": 63469281.0, "close_time": 1770047999999, "quote_volume": 309612.66483, "trades": 2354, "taker_buy_base": 31495951.0, "taker_buy_quote": 153567.09623 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.00489, "high": 0.00491, "low": 0.00485, "close": 0.00485, "volume": 60879324.0, "close_time": 1770051599999, "quote_volume": 297452.60946, "trades": 1705, "taker_buy_base": 22954268.0, "taker_buy_quote": 112266.15751 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.00486, "high": 0.00489, "low": 0.00482, "close": 0.00484, "volume": 20807386.0, "close_time": 1770055199999, "quote_volume": 101056.43337, "trades": 784, "taker_buy_base": 7469976.0, "taker_buy_quote": 36321.71593 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.00483, "high": 0.00487, "low": 0.00482, "close": 0.00486, "volume": 12314542.0, "close_time": 1770058799999, "quote_volume": 59716.3836, "trades": 652, "taker_buy_base": 7157810.0, "taker_buy_quote": 34715.0399 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.00486, "high": 0.00487, "low": 0.00481, "close": 0.00482, "volume": 22164983.0, "close_time": 1770062399999, "quote_volume": 107130.71547, "trades": 933, "taker_buy_base": 9598859.0, "taker_buy_quote": 46449.4148 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.00481, "high": 0.00484, "low": 0.00479, "close": 0.00481, "volume": 17831777.0, "close_time": 1770065999999, "quote_volume": 85742.40127, "trades": 761, "taker_buy_base": 10517378.0, "taker_buy_quote": 50576.42711 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.00481, "high": 0.00485, "low": 0.00481, "close": 0.00482, "volume": 23384993.0, "close_time": 1770069599999, "quote_volume": 113001.9706, "trades": 742, "taker_buy_base": 16079456.0, "taker_buy_quote": 77738.17879 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.00482, "high": 0.00485, "low": 0.00481, "close": 0.00482, "volume": 52903717.0, "close_time": 1770073199999, "quote_volume": 255169.39893, "trades": 1745, "taker_buy_base": 18891467.0, "taker_buy_quote": 91183.20205 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.00483, "high": 0.00483, "low": 0.00479, "close": 0.0048, "volume": 9453011.0, "close_time": 1770076799999, "quote_volume": 45469.03575, "trades": 424, "taker_buy_base": 3757892.0, "taker_buy_quote": 18084.36743 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0048, "high": 0.00481, "low": 0.00476, "close": 0.00481, "volume": 18329397.0, "close_time": 1770080399999, "quote_volume": 87748.85136, "trades": 802, "taker_buy_base": 10443085.0, "taker_buy_quote": 50013.57829 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0048, "high": 0.00481, "low": 0.00476, "close": 0.00479, "volume": 9395728.0, "close_time": 1770083999999, "quote_volume": 44900.82429, "trades": 422, "taker_buy_base": 4859958.0, "taker_buy_quote": 23221.20271 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.00479, "high": 0.00479, "low": 0.00471, "close": 0.00471, "volume": 12225371.0, "close_time": 1770087599999, "quote_volume": 58051.766, "trades": 691, "taker_buy_base": 4228208.0, "taker_buy_quote": 20083.16547 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.00471, "high": 0.00481, "low": 0.0047, "close": 0.00479, "volume": 18994193.0, "close_time": 1770091199999, "quote_volume": 90228.74182, "trades": 887, "taker_buy_base": 10887678.0, "taker_buy_quote": 51696.34786 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0048, "high": 0.00483, "low": 0.00477, "close": 0.00481, "volume": 16640565.0, "close_time": 1770094799999, "quote_volume": 79903.14258, "trades": 609, "taker_buy_base": 7352678.0, "taker_buy_quote": 35345.5111 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.00482, "high": 0.00482, "low": 0.00476, "close": 0.00478, "volume": 10753463.0, "close_time": 1770098399999, "quote_volume": 51489.98733, "trades": 529, "taker_buy_base": 4595313.0, "taker_buy_quote": 22002.9936 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.00478, "high": 0.0048, "low": 0.00474, "close": 0.00479, "volume": 16486509.0, "close_time": 1770101999999, "quote_volume": 78523.33067, "trades": 888, "taker_buy_base": 7559907.0, "taker_buy_quote": 36022.10301 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.00478, "high": 0.0048, "low": 0.00477, "close": 0.00479, "volume": 9420853.0, "close_time": 1770105599999, "quote_volume": 45115.12912, "trades": 596, "taker_buy_base": 5459992.0, "taker_buy_quote": 26147.91313 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.00479, "high": 0.00482, "low": 0.00476, "close": 0.00477, "volume": 15654748.0, "close_time": 1770109199999, "quote_volume": 75017.02704, "trades": 795, "taker_buy_base": 9536504.0, "taker_buy_quote": 45719.21569 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.00478, "high": 0.0048, "low": 0.00471, "close": 0.00476, "volume": 37422433.0, "close_time": 1770112799999, "quote_volume": 177628.91656, "trades": 1413, "taker_buy_base": 18053433.0, "taker_buy_quote": 85716.6806 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.00475, "high": 0.00479, "low": 0.00474, "close": 0.00476, "volume": 20113959.0, "close_time": 1770116399999, "quote_volume": 95841.92162, "trades": 680, "taker_buy_base": 10779658.0, "taker_buy_quote": 51424.28632 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.00476, "high": 0.00479, "low": 0.00475, "close": 0.00478, "volume": 18455820.0, "close_time": 1770119999999, "quote_volume": 88137.1398, "trades": 821, "taker_buy_base": 14571115.0, "taker_buy_quote": 69602.73016 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.00477, "high": 0.00483, "low": 0.00476, "close": 0.00481, "volume": 24124754.0, "close_time": 1770123599999, "quote_volume": 115786.21752, "trades": 1048, "taker_buy_base": 13820058.0, "taker_buy_quote": 66327.19848 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.00481, "high": 0.00483, "low": 0.00479, "close": 0.00481, "volume": 19013205.0, "close_time": 1770127199999, "quote_volume": 91391.97981, "trades": 718, "taker_buy_base": 9380942.0, "taker_buy_quote": 45101.13329 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.00482, "high": 0.00483, "low": 0.00472, "close": 0.00472, "volume": 41564929.0, "close_time": 1770130799999, "quote_volume": 198781.85038, "trades": 1765, "taker_buy_base": 18661243.0, "taker_buy_quote": 89388.74381 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.00473, "high": 0.00484, "low": 0.00471, "close": 0.00484, "volume": 56011440.0, "close_time": 1770134399999, "quote_volume": 267757.35757, "trades": 2639, "taker_buy_base": 32409662.0, "taker_buy_quote": 154772.26286 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.00483, "high": 0.00483, "low": 0.0047, "close": 0.00471, "volume": 56711321.0, "close_time": 1770137999999, "quote_volume": 268325.38973, "trades": 1756, "taker_buy_base": 19339946.0, "taker_buy_quote": 91711.76703 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0047, "high": 0.00472, "low": 0.00459, "close": 0.0046, "volume": 38557279.0, "close_time": 1770141599999, "quote_volume": 179527.37929, "trades": 1462, "taker_buy_base": 16827447.0, "taker_buy_quote": 78467.43375 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0046, "high": 0.00462, "low": 0.0045, "close": 0.00451, "volume": 90462222.0, "close_time": 1770145199999, "quote_volume": 411736.34959, "trades": 2863, "taker_buy_base": 45290036.0, "taker_buy_quote": 206220.32705 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.00451, "high": 0.00478, "low": 0.00451, "close": 0.00474, "volume": 92928927.0, "close_time": 1770148799999, "quote_volume": 436799.60232, "trades": 4401, "taker_buy_base": 49591018.0, "taker_buy_quote": 232913.94031 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.00474, "high": 0.00496, "low": 0.0047, "close": 0.0049, "volume": 191858411.0, "close_time": 1770152399999, "quote_volume": 937362.36125, "trades": 5810, "taker_buy_base": 94459824.0, "taker_buy_quote": 460582.55266 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.00491, "high": 0.00494, "low": 0.00481, "close": 0.00481, "volume": 44592498.0, "close_time": 1770155999999, "quote_volume": 217976.51833, "trades": 2464, "taker_buy_base": 21792749.0, "taker_buy_quote": 106638.45285 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.00481, "high": 0.00482, "low": 0.00473, "close": 0.00474, "volume": 33713210.0, "close_time": 1770159599999, "quote_volume": 161126.26139, "trades": 1241, "taker_buy_base": 14985383.0, "taker_buy_quote": 71651.76511 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.00475, "high": 0.00475, "low": 0.00468, "close": 0.00472, "volume": 37340630.0, "close_time": 1770163199999, "quote_volume": 175877.58954, "trades": 1156, "taker_buy_base": 17456487.0, "taker_buy_quote": 82316.85225 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00472, "high": 0.00478, "low": 0.0047, "close": 0.00475, "volume": 16359954.0, "close_time": 1770166799999, "quote_volume": 77497.18361, "trades": 682, "taker_buy_base": 8306807.0, "taker_buy_quote": 39385.19224 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.00475, "high": 0.00482, "low": 0.00475, "close": 0.00478, "volume": 13802307.0, "close_time": 1770170399999, "quote_volume": 66146.57074, "trades": 733, "taker_buy_base": 6970345.0, "taker_buy_quote": 33406.2486 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.00477, "high": 0.00478, "low": 0.00474, "close": 0.00475, "volume": 17330185.0, "close_time": 1770173999999, "quote_volume": 82531.95475, "trades": 1036, "taker_buy_base": 5840990.0, "taker_buy_quote": 27827.10252 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.00476, "high": 0.00483, "low": 0.00476, "close": 0.0048, "volume": 24001284.0, "close_time": 1770177599999, "quote_volume": 115220.73555, "trades": 1007, "taker_buy_base": 13147517.0, "taker_buy_quote": 63137.6931 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0048, "high": 0.00481, "low": 0.00479, "close": 0.00479, "volume": 13691274.0, "close_time": 1770181199999, "quote_volume": 65740.14783, "trades": 591, "taker_buy_base": 3636103.0, "taker_buy_quote": 17472.69385 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.00479, "high": 0.0048, "low": 0.00475, "close": 0.00476, "volume": 13350009.0, "close_time": 1770184799999, "quote_volume": 63720.13484, "trades": 649, "taker_buy_base": 6116917.0, "taker_buy_quote": 29202.0637 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.00476, "high": 0.0048, "low": 0.00475, "close": 0.00479, "volume": 10623301.0, "close_time": 1770188399999, "quote_volume": 50795.7965, "trades": 692, "taker_buy_base": 5269104.0, "taker_buy_quote": 25200.94423 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.00478, "high": 0.00481, "low": 0.00475, "close": 0.00479, "volume": 16046793.0, "close_time": 1770191999999, "quote_volume": 76771.50759, "trades": 770, "taker_buy_base": 7614398.0, "taker_buy_quote": 36445.70648 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.00478, "high": 0.00481, "low": 0.00476, "close": 0.00479, "volume": 11718021.0, "close_time": 1770195599999, "quote_volume": 55971.75074, "trades": 630, "taker_buy_base": 5396458.0, "taker_buy_quote": 25781.8773 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.00479, "high": 0.0048, "low": 0.00475, "close": 0.00478, "volume": 29948501.0, "close_time": 1770199199999, "quote_volume": 142770.93717, "trades": 1166, "taker_buy_base": 14090818.0, "taker_buy_quote": 67169.24933 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.00477, "high": 0.00479, "low": 0.00473, "close": 0.00477, "volume": 47716848.0, "close_time": 1770202799999, "quote_volume": 226968.14639, "trades": 1457, "taker_buy_base": 16063611.0, "taker_buy_quote": 76495.43786 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.00476, "high": 0.00478, "low": 0.0047, "close": 0.00475, "volume": 38614639.0, "close_time": 1770206399999, "quote_volume": 182865.70134, "trades": 1504, "taker_buy_base": 19372407.0, "taker_buy_quote": 91814.20849 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.00475, "high": 0.00477, "low": 0.00472, "close": 0.00475, "volume": 13315468.0, "close_time": 1770209999999, "quote_volume": 63123.73807, "trades": 503, "taker_buy_base": 6993507.0, "taker_buy_quote": 33151.40194 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.00475, "high": 0.00476, "low": 0.00468, "close": 0.00468, "volume": 22740047.0, "close_time": 1770213599999, "quote_volume": 107217.32472, "trades": 1053, "taker_buy_base": 12181330.0, "taker_buy_quote": 57448.71518 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.00468, "high": 0.00472, "low": 0.00461, "close": 0.00462, "volume": 48552987.0, "close_time": 1770217199999, "quote_volume": 226854.28945, "trades": 2375, "taker_buy_base": 22000041.0, "taker_buy_quote": 102891.43301 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.00462, "high": 0.00469, "low": 0.00455, "close": 0.00461, "volume": 44293157.0, "close_time": 1770220799999, "quote_volume": 204943.54813, "trades": 3247, "taker_buy_base": 20804871.0, "taker_buy_quote": 96285.60074 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.00461, "high": 0.00465, "low": 0.00456, "close": 0.00461, "volume": 76072458.0, "close_time": 1770224399999, "quote_volume": 349886.06147, "trades": 3462, "taker_buy_base": 33461243.0, "taker_buy_quote": 153804.11352 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.00461, "high": 0.00466, "low": 0.00456, "close": 0.00465, "volume": 80542960.0, "close_time": 1770227999999, "quote_volume": 371570.96984, "trades": 2537, "taker_buy_base": 41180701.0, "taker_buy_quote": 190061.16242 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.00464, "high": 0.00473, "low": 0.00456, "close": 0.00467, "volume": 117893106.0, "close_time": 1770231599999, "quote_volume": 545475.10598, "trades": 3692, "taker_buy_base": 60915501.0, "taker_buy_quote": 281612.57286 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.00468, "high": 0.00476, "low": 0.00464, "close": 0.00475, "volume": 41220441.0, "close_time": 1770235199999, "quote_volume": 194015.41855, "trades": 2076, "taker_buy_base": 22454022.0, "taker_buy_quote": 105756.09484 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00475, "high": 0.00476, "low": 0.0047, "close": 0.00472, "volume": 21344836.0, "close_time": 1770238799999, "quote_volume": 100974.19907, "trades": 1057, "taker_buy_base": 8086227.0, "taker_buy_quote": 38268.06236 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.00472, "high": 0.00473, "low": 0.00463, "close": 0.00466, "volume": 30423212.0, "close_time": 1770242399999, "quote_volume": 142277.65734, "trades": 1307, "taker_buy_base": 12087343.0, "taker_buy_quote": 56598.98602 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.00466, "high": 0.00474, "low": 0.00458, "close": 0.00463, "volume": 28540816.0, "close_time": 1770245999999, "quote_volume": 132831.32254, "trades": 1757, "taker_buy_base": 13756070.0, "taker_buy_quote": 63993.08037 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.00462, "high": 0.0047, "low": 0.00462, "close": 0.00467, "volume": 27441959.0, "close_time": 1770249599999, "quote_volume": 128081.88511, "trades": 1235, "taker_buy_base": 12924996.0, "taker_buy_quote": 60292.69523 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00466, "high": 0.00467, "low": 0.00463, "close": 0.00465, "volume": 11162954.0, "close_time": 1770253199999, "quote_volume": 51989.10386, "trades": 568, "taker_buy_base": 6357706.0, "taker_buy_quote": 29624.52018 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.00464, "high": 0.00471, "low": 0.0046, "close": 0.00464, "volume": 32345435.0, "close_time": 1770256799999, "quote_volume": 150646.13072, "trades": 2033, "taker_buy_base": 13907190.0, "taker_buy_quote": 64796.85473 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.00464, "high": 0.00468, "low": 0.00459, "close": 0.00459, "volume": 39662734.0, "close_time": 1770260399999, "quote_volume": 183807.56265, "trades": 2051, "taker_buy_base": 18998197.0, "taker_buy_quote": 88094.68679 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0046, "high": 0.00463, "low": 0.00455, "close": 0.00456, "volume": 40424612.0, "close_time": 1770263999999, "quote_volume": 185160.55248, "trades": 1561, "taker_buy_base": 16367466.0, "taker_buy_quote": 75094.01663 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.00456, "high": 0.0046, "low": 0.00453, "close": 0.00455, "volume": 31126472.0, "close_time": 1770267599999, "quote_volume": 141926.85599, "trades": 1973, "taker_buy_base": 17251632.0, "taker_buy_quote": 78708.47968 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.00454, "high": 0.0046, "low": 0.0045, "close": 0.00455, "volume": 33394335.0, "close_time": 1770271199999, "quote_volume": 151779.9707, "trades": 1481, "taker_buy_base": 12909064.0, "taker_buy_quote": 58788.34998 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.00455, "high": 0.00455, "low": 0.00449, "close": 0.0045, "volume": 20842908.0, "close_time": 1770274799999, "quote_volume": 94141.74343, "trades": 1283, "taker_buy_base": 11826087.0, "taker_buy_quote": 53443.09073 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.00451, "high": 0.00457, "low": 0.0045, "close": 0.00451, "volume": 42324984.0, "close_time": 1770278399999, "quote_volume": 192021.1285, "trades": 2469, "taker_buy_base": 24548149.0, "taker_buy_quote": 111331.82675 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.00452, "high": 0.00458, "low": 0.0045, "close": 0.00454, "volume": 49736688.0, "close_time": 1770281999999, "quote_volume": 225127.31471, "trades": 1371, "taker_buy_base": 27058610.0, "taker_buy_quote": 122437.64481 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.00454, "high": 0.0046, "low": 0.00452, "close": 0.00453, "volume": 20135837.0, "close_time": 1770285599999, "quote_volume": 91751.91107, "trades": 1325, "taker_buy_base": 10514227.0, "taker_buy_quote": 47932.69 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.00454, "high": 0.00454, "low": 0.00442, "close": 0.00444, "volume": 32450955.0, "close_time": 1770289199999, "quote_volume": 145369.00563, "trades": 1600, "taker_buy_base": 15311894.0, "taker_buy_quote": 68625.65976 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.00444, "high": 0.00447, "low": 0.00435, "close": 0.00442, "volume": 72798216.0, "close_time": 1770292799999, "quote_volume": 320428.06124, "trades": 3442, "taker_buy_base": 39832596.0, "taker_buy_quote": 175359.62231 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.00442, "high": 0.00444, "low": 0.00436, "close": 0.0044, "volume": 46955538.0, "close_time": 1770296399999, "quote_volume": 206892.37786, "trades": 2386, "taker_buy_base": 21354361.0, "taker_buy_quote": 94146.73111 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.00441, "high": 0.00444, "low": 0.00437, "close": 0.00438, "volume": 32058129.0, "close_time": 1770299999999, "quote_volume": 141007.59563, "trades": 1416, "taker_buy_base": 16088436.0, "taker_buy_quote": 70819.59833 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.00439, "high": 0.00449, "low": 0.00438, "close": 0.00439, "volume": 46329806.0, "close_time": 1770303599999, "quote_volume": 205260.33209, "trades": 2539, "taker_buy_base": 20044338.0, "taker_buy_quote": 88876.56923 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.00439, "high": 0.00441, "low": 0.0041, "close": 0.00423, "volume": 221035806.0, "close_time": 1770307199999, "quote_volume": 935572.22297, "trades": 8625, "taker_buy_base": 112195421.0, "taker_buy_quote": 475148.76846 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.00423, "high": 0.00429, "low": 0.00418, "close": 0.00423, "volume": 79885803.0, "close_time": 1770310799999, "quote_volume": 338591.03865, "trades": 4103, "taker_buy_base": 46858023.0, "taker_buy_quote": 198643.48329 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.00423, "high": 0.00426, "low": 0.00409, "close": 0.00412, "volume": 101839718.0, "close_time": 1770314399999, "quote_volume": 423198.22212, "trades": 4280, "taker_buy_base": 55235462.0, "taker_buy_quote": 229568.68459 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.00412, "high": 0.00415, "low": 0.00405, "close": 0.00414, "volume": 70051976.0, "close_time": 1770317999999, "quote_volume": 286784.72886, "trades": 3313, "taker_buy_base": 32528148.0, "taker_buy_quote": 133247.19369 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.00414, "high": 0.00415, "low": 0.00405, "close": 0.00407, "volume": 34770209.0, "close_time": 1770321599999, "quote_volume": 142598.9399, "trades": 1724, "taker_buy_base": 19540080.0, "taker_buy_quote": 80177.29877 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.00407, "high": 0.00411, "low": 0.00384, "close": 0.00391, "volume": 218952770.0, "close_time": 1770325199999, "quote_volume": 861447.42809, "trades": 7910, "taker_buy_base": 107953819.0, "taker_buy_quote": 424802.30942 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.00391, "high": 0.00402, "low": 0.00386, "close": 0.00392, "volume": 94203864.0, "close_time": 1770328799999, "quote_volume": 371010.31542, "trades": 4804, "taker_buy_base": 47176185.0, "taker_buy_quote": 185971.46668 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.00392, "high": 0.00401, "low": 0.00386, "close": 0.00392, "volume": 61550885.0, "close_time": 1770332399999, "quote_volume": 241432.30173, "trades": 3516, "taker_buy_base": 28695445.0, "taker_buy_quote": 112607.44465 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.00393, "high": 0.00402, "low": 0.00387, "close": 0.00388, "volume": 68063950.0, "close_time": 1770335999999, "quote_volume": 268352.76697, "trades": 3193, "taker_buy_base": 25321184.0, "taker_buy_quote": 99989.91533 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00389, "high": 0.0039, "low": 0.0034, "close": 0.00381, "volume": 783324793.0, "close_time": 1770339599999, "quote_volume": 2840468.03051, "trades": 19928, "taker_buy_base": 363472035.0, "taker_buy_quote": 1320334.45018 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.00382, "high": 0.00392, "low": 0.00379, "close": 0.00392, "volume": 120520927.0, "close_time": 1770343199999, "quote_volume": 465933.97123, "trades": 6018, "taker_buy_base": 60645417.0, "taker_buy_quote": 234459.42974 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.00392, "high": 0.00395, "low": 0.00379, "close": 0.00381, "volume": 58493082.0, "close_time": 1770346799999, "quote_volume": 226147.36605, "trades": 3052, "taker_buy_base": 31389494.0, "taker_buy_quote": 121455.12639 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.00382, "high": 0.00386, "low": 0.00378, "close": 0.00383, "volume": 36916072.0, "close_time": 1770350399999, "quote_volume": 140965.61497, "trades": 2004, "taker_buy_base": 19499433.0, "taker_buy_quote": 74483.08455 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.00384, "high": 0.00388, "low": 0.0038, "close": 0.00387, "volume": 48086040.0, "close_time": 1770353999999, "quote_volume": 184848.56764, "trades": 1825, "taker_buy_base": 24669756.0, "taker_buy_quote": 94933.55039 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.00387, "high": 0.00398, "low": 0.00386, "close": 0.00397, "volume": 53123250.0, "close_time": 1770357599999, "quote_volume": 208791.54649, "trades": 2172, "taker_buy_base": 24994498.0, "taker_buy_quote": 98179.45026 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.00397, "high": 0.00399, "low": 0.00388, "close": 0.0039, "volume": 56539601.0, "close_time": 1770361199999, "quote_volume": 222512.56798, "trades": 2295, "taker_buy_base": 25654238.0, "taker_buy_quote": 101028.66225 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.00389, "high": 0.00393, "low": 0.00386, "close": 0.00389, "volume": 45046368.0, "close_time": 1770364799999, "quote_volume": 175336.18297, "trades": 2034, "taker_buy_base": 22066817.0, "taker_buy_quote": 85909.73713 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.00389, "high": 0.00393, "low": 0.00385, "close": 0.00389, "volume": 48482209.0, "close_time": 1770368399999, "quote_volume": 188688.01583, "trades": 2016, "taker_buy_base": 23883608.0, "taker_buy_quote": 92939.93064 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.00388, "high": 0.004, "low": 0.00387, "close": 0.00398, "volume": 46122932.0, "close_time": 1770371999999, "quote_volume": 181359.83353, "trades": 1896, "taker_buy_base": 21988228.0, "taker_buy_quote": 86484.6392 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.00398, "high": 0.00405, "low": 0.00396, "close": 0.00404, "volume": 45316865.0, "close_time": 1770375599999, "quote_volume": 181811.83544, "trades": 1609, "taker_buy_base": 29551775.0, "taker_buy_quote": 118608.58534 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.00404, "high": 0.00406, "low": 0.00402, "close": 0.00405, "volume": 39149558.0, "close_time": 1770379199999, "quote_volume": 158344.45317, "trades": 1272, "taker_buy_base": 20554472.0, "taker_buy_quote": 83169.29011 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00405, "high": 0.00406, "low": 0.00403, "close": 0.00405, "volume": 23635922.0, "close_time": 1770382799999, "quote_volume": 95639.22086, "trades": 959, "taker_buy_base": 12719740.0, "taker_buy_quote": 51485.08417 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.00406, "high": 0.00413, "low": 0.00405, "close": 0.00411, "volume": 42516983.0, "close_time": 1770386399999, "quote_volume": 174205.29336, "trades": 1642, "taker_buy_base": 18090439.0, "taker_buy_quote": 74126.67178 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.00411, "high": 0.00423, "low": 0.00408, "close": 0.00421, "volume": 65505656.0, "close_time": 1770389999999, "quote_volume": 272968.10022, "trades": 3111, "taker_buy_base": 31254077.0, "taker_buy_quote": 130343.53106 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0042, "high": 0.00423, "low": 0.00416, "close": 0.00421, "volume": 51149472.0, "close_time": 1770393599999, "quote_volume": 214528.42412, "trades": 2476, "taker_buy_base": 24345712.0, "taker_buy_quote": 102146.86898 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.00421, "high": 0.00436, "low": 0.0042, "close": 0.00433, "volume": 99687542.0, "close_time": 1770397199999, "quote_volume": 428768.2501, "trades": 2880, "taker_buy_base": 44703737.0, "taker_buy_quote": 192233.49559 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.00433, "high": 0.00445, "low": 0.00431, "close": 0.00439, "volume": 68302752.0, "close_time": 1770400799999, "quote_volume": 299528.34558, "trades": 2615, "taker_buy_base": 37213492.0, "taker_buy_quote": 163240.55587 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.00438, "high": 0.00439, "low": 0.00426, "close": 0.00428, "volume": 81670429.0, "close_time": 1770404399999, "quote_volume": 351265.78037, "trades": 3032, "taker_buy_base": 42083845.0, "taker_buy_quote": 181247.318 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.00429, "high": 0.00433, "low": 0.00427, "close": 0.00432, "volume": 39148867.0, "close_time": 1770407999999, "quote_volume": 168099.81009, "trades": 1367, "taker_buy_base": 20672588.0, "taker_buy_quote": 88808.98302 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.00432, "high": 0.00435, "low": 0.00428, "close": 0.00429, "volume": 47428664.0, "close_time": 1770411599999, "quote_volume": 204400.266, "trades": 1393, "taker_buy_base": 24256617.0, "taker_buy_quote": 104584.94489 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.00429, "high": 0.00432, "low": 0.00427, "close": 0.00431, "volume": 16061834.0, "close_time": 1770415199999, "quote_volume": 68912.23335, "trades": 700, "taker_buy_base": 8556268.0, "taker_buy_quote": 36724.4683 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.00431, "high": 0.00439, "low": 0.00431, "close": 0.00437, "volume": 82352324.0, "close_time": 1770418799999, "quote_volume": 358181.93145, "trades": 1580, "taker_buy_base": 40518083.0, "taker_buy_quote": 176271.73204 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.00437, "high": 0.00439, "low": 0.00431, "close": 0.00433, "volume": 57202681.0, "close_time": 1770422399999, "quote_volume": 248426.58093, "trades": 1035, "taker_buy_base": 24435922.0, "taker_buy_quote": 105999.61315 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00433, "high": 0.00433, "low": 0.00425, "close": 0.00427, "volume": 41183755.0, "close_time": 1770425999999, "quote_volume": 176381.97536, "trades": 1133, "taker_buy_base": 15372007.0, "taker_buy_quote": 65793.17835 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.00427, "high": 0.0043, "low": 0.00424, "close": 0.00429, "volume": 29178935.0, "close_time": 1770429599999, "quote_volume": 124639.87436, "trades": 1095, "taker_buy_base": 15472042.0, "taker_buy_quote": 66087.28658 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.00429, "high": 0.00431, "low": 0.00426, "close": 0.00429, "volume": 27822820.0, "close_time": 1770433199999, "quote_volume": 119302.87841, "trades": 1004, "taker_buy_base": 16110507.0, "taker_buy_quote": 69080.37538 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.00429, "high": 0.00433, "low": 0.00429, "close": 0.0043, "volume": 25008578.0, "close_time": 1770436799999, "quote_volume": 107770.82755, "trades": 831, "taker_buy_base": 13586585.0, "taker_buy_quote": 58557.52482 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00431, "high": 0.00435, "low": 0.00428, "close": 0.0043, "volume": 38104609.0, "close_time": 1770440399999, "quote_volume": 164588.4196, "trades": 1129, "taker_buy_base": 21280074.0, "taker_buy_quote": 91938.7832 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0043, "high": 0.00433, "low": 0.00429, "close": 0.00429, "volume": 30278555.0, "close_time": 1770443999999, "quote_volume": 130259.08006, "trades": 734, "taker_buy_base": 15090420.0, "taker_buy_quote": 64933.72739 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0043, "high": 0.00432, "low": 0.00422, "close": 0.00422, "volume": 46228562.0, "close_time": 1770447599999, "quote_volume": 197608.2178, "trades": 1090, "taker_buy_base": 21767164.0, "taker_buy_quote": 93070.06708 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.00423, "high": 0.00424, "low": 0.00412, "close": 0.00416, "volume": 87326063.0, "close_time": 1770451199999, "quote_volume": 364141.04138, "trades": 3057, "taker_buy_base": 45696005.0, "taker_buy_quote": 190629.9119 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.00415, "high": 0.00418, "low": 0.00413, "close": 0.00417, "volume": 47623389.0, "close_time": 1770454799999, "quote_volume": 197999.87421, "trades": 1209, "taker_buy_base": 24086216.0, "taker_buy_quote": 100140.63454 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.00417, "high": 0.00419, "low": 0.00414, "close": 0.00415, "volume": 14773601.0, "close_time": 1770458399999, "quote_volume": 61464.67801, "trades": 541, "taker_buy_base": 7013743.0, "taker_buy_quote": 29180.28758 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.00415, "high": 0.00416, "low": 0.00412, "close": 0.00414, "volume": 18431536.0, "close_time": 1770461999999, "quote_volume": 76258.67747, "trades": 564, "taker_buy_base": 8199204.0, "taker_buy_quote": 33932.29368 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.00415, "high": 0.00415, "low": 0.00412, "close": 0.00414, "volume": 21610904.0, "close_time": 1770465599999, "quote_volume": 89326.43246, "trades": 718, "taker_buy_base": 10262079.0, "taker_buy_quote": 42416.97391 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.00414, "high": 0.0043, "low": 0.00414, "close": 0.00425, "volume": 70029083.0, "close_time": 1770469199999, "quote_volume": 296901.71011, "trades": 2411, "taker_buy_base": 36244900.0, "taker_buy_quote": 153634.92101 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.00426, "high": 0.00427, "low": 0.0042, "close": 0.00423, "volume": 29449992.0, "close_time": 1770472799999, "quote_volume": 124604.71683, "trades": 973, "taker_buy_base": 19288705.0, "taker_buy_quote": 81605.55209 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.00424, "high": 0.00425, "low": 0.00418, "close": 0.00419, "volume": 32418826.0, "close_time": 1770476399999, "quote_volume": 136657.81545, "trades": 1102, "taker_buy_base": 15471022.0, "taker_buy_quote": 65215.30617 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.00419, "high": 0.00428, "low": 0.00419, "close": 0.00426, "volume": 31748686.0, "close_time": 1770479999999, "quote_volume": 134770.86528, "trades": 1173, "taker_buy_base": 15405448.0, "taker_buy_quote": 65403.82956 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.00425, "high": 0.00437, "low": 0.00424, "close": 0.00427, "volume": 434427137.0, "close_time": 1770483599999, "quote_volume": 1871388.7515, "trades": 10994, "taker_buy_base": 212881152.0, "taker_buy_quote": 916987.20585 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.00427, "high": 0.0043, "low": 0.00425, "close": 0.00428, "volume": 27377087.0, "close_time": 1770487199999, "quote_volume": 116861.42552, "trades": 790, "taker_buy_base": 12913161.0, "taker_buy_quote": 55126.1205 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.00428, "high": 0.00435, "low": 0.00427, "close": 0.00432, "volume": 46979638.0, "close_time": 1770490799999, "quote_volume": 202937.2448, "trades": 1126, "taker_buy_base": 28322030.0, "taker_buy_quote": 122293.14594 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.00432, "high": 0.00432, "low": 0.00428, "close": 0.00428, "volume": 14070953.0, "close_time": 1770494399999, "quote_volume": 60437.62467, "trades": 501, "taker_buy_base": 6352567.0, "taker_buy_quote": 27288.81666 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.00428, "high": 0.00431, "low": 0.00427, "close": 0.0043, "volume": 9869578.0, "close_time": 1770497999999, "quote_volume": 42328.08974, "trades": 364, "taker_buy_base": 5415582.0, "taker_buy_quote": 23229.71794 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0043, "high": 0.00431, "low": 0.00425, "close": 0.00426, "volume": 34119165.0, "close_time": 1770501599999, "quote_volume": 145877.08874, "trades": 710, "taker_buy_base": 11979090.0, "taker_buy_quote": 51268.03761 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.00427, "high": 0.00429, "low": 0.00425, "close": 0.00425, "volume": 19328024.0, "close_time": 1770505199999, "quote_volume": 82478.60583, "trades": 866, "taker_buy_base": 11062473.0, "taker_buy_quote": 47209.61767 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.00425, "high": 0.00426, "low": 0.00422, "close": 0.00425, "volume": 12737178.0, "close_time": 1770508799999, "quote_volume": 54065.51567, "trades": 444, "taker_buy_base": 6912556.0, "taker_buy_quote": 29353.73128 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00426, "high": 0.00426, "low": 0.00421, "close": 0.00423, "volume": 11721560.0, "close_time": 1770512399999, "quote_volume": 49633.60054, "trades": 342, "taker_buy_base": 6000424.0, "taker_buy_quote": 25404.48005 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.00423, "high": 0.00425, "low": 0.00422, "close": 0.00423, "volume": 12210526.0, "close_time": 1770515999999, "quote_volume": 51766.59246, "trades": 341, "taker_buy_base": 7247777.0, "taker_buy_quote": 30745.34552 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.00423, "high": 0.00424, "low": 0.0042, "close": 0.00422, "volume": 15100687.0, "close_time": 1770519599999, "quote_volume": 63740.59329, "trades": 407, "taker_buy_base": 5891844.0, "taker_buy_quote": 24901.02349 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.00422, "high": 0.00422, "low": 0.00417, "close": 0.00418, "volume": 20795111.0, "close_time": 1770523199999, "quote_volume": 87373.04859, "trades": 505, "taker_buy_base": 11679185.0, "taker_buy_quote": 49075.5165 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00418, "high": 0.00421, "low": 0.00417, "close": 0.00419, "volume": 8324880.0, "close_time": 1770526799999, "quote_volume": 34837.71025, "trades": 295, "taker_buy_base": 4610316.0, "taker_buy_quote": 19289.78906 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0042, "high": 0.00421, "low": 0.00418, "close": 0.00419, "volume": 6553086.0, "close_time": 1770530399999, "quote_volume": 27480.78365, "trades": 311, "taker_buy_base": 2922031.0, "taker_buy_quote": 12256.39717 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.00418, "high": 0.0042, "low": 0.00416, "close": 0.00417, "volume": 10300957.0, "close_time": 1770533999999, "quote_volume": 43047.67876, "trades": 400, "taker_buy_base": 3056760.0, "taker_buy_quote": 12783.00239 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.00417, "high": 0.00418, "low": 0.00414, "close": 0.00417, "volume": 11085229.0, "close_time": 1770537599999, "quote_volume": 46138.06434, "trades": 436, "taker_buy_base": 4567007.0, "taker_buy_quote": 19008.50412 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.00417, "high": 0.00422, "low": 0.00416, "close": 0.00421, "volume": 41636915.0, "close_time": 1770541199999, "quote_volume": 174797.56186, "trades": 1535, "taker_buy_base": 20227146.0, "taker_buy_quote": 84930.26903 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.00421, "high": 0.00423, "low": 0.00416, "close": 0.00418, "volume": 21120549.0, "close_time": 1770544799999, "quote_volume": 88685.47925, "trades": 988, "taker_buy_base": 10637956.0, "taker_buy_quote": 44683.09452 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.00418, "high": 0.0042, "low": 0.00414, "close": 0.00416, "volume": 21023956.0, "close_time": 1770548399999, "quote_volume": 87617.12041, "trades": 764, "taker_buy_base": 10870719.0, "taker_buy_quote": 45310.88416 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.00416, "high": 0.00422, "low": 0.00416, "close": 0.00422, "volume": 18791983.0, "close_time": 1770551999999, "quote_volume": 79011.78661, "trades": 833, "taker_buy_base": 8099367.0, "taker_buy_quote": 34055.66304 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.00422, "high": 0.00422, "low": 0.00419, "close": 0.00421, "volume": 19158725.0, "close_time": 1770555599999, "quote_volume": 80604.2357, "trades": 684, "taker_buy_base": 8385429.0, "taker_buy_quote": 35293.14956 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.00421, "high": 0.00422, "low": 0.00419, "close": 0.00422, "volume": 21845512.0, "close_time": 1770559199999, "quote_volume": 91895.9893, "trades": 837, "taker_buy_base": 8842936.0, "taker_buy_quote": 37212.17624 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.00422, "high": 0.00423, "low": 0.00419, "close": 0.00421, "volume": 11863910.0, "close_time": 1770562799999, "quote_volume": 50013.48021, "trades": 594, "taker_buy_base": 6681315.0, "taker_buy_quote": 28178.13809 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.00421, "high": 0.00422, "low": 0.00415, "close": 0.00416, "volume": 35308868.0, "close_time": 1770566399999, "quote_volume": 147569.59526, "trades": 1181, "taker_buy_base": 15058071.0, "taker_buy_quote": 62950.59953 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00417, "high": 0.00417, "low": 0.00408, "close": 0.0041, "volume": 46510299.0, "close_time": 1770569999999, "quote_volume": 191817.323, "trades": 1355, "taker_buy_base": 24030402.0, "taker_buy_quote": 99303.20167 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0041, "high": 0.00414, "low": 0.00409, "close": 0.00413, "volume": 25297044.0, "close_time": 1770573599999, "quote_volume": 104376.13608, "trades": 901, "taker_buy_base": 11754752.0, "taker_buy_quote": 48503.69985 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.00413, "high": 0.00416, "low": 0.00411, "close": 0.00414, "volume": 43768609.0, "close_time": 1770577199999, "quote_volume": 181096.78792, "trades": 1435, "taker_buy_base": 21192711.0, "taker_buy_quote": 87726.78486 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.00414, "high": 0.00415, "low": 0.00413, "close": 0.00414, "volume": 9828104.0, "close_time": 1770580799999, "quote_volume": 40706.28197, "trades": 510, "taker_buy_base": 6352774.0, "taker_buy_quote": 26316.80051 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.00414, "high": 0.00414, "low": 0.00409, "close": 0.0041, "volume": 12296524.0, "close_time": 1770584399999, "quote_volume": 50556.70122, "trades": 403, "taker_buy_base": 6790711.0, "taker_buy_quote": 27931.86271 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0041, "high": 0.00411, "low": 0.00406, "close": 0.00407, "volume": 13026322.0, "close_time": 1770587999999, "quote_volume": 53211.13097, "trades": 514, "taker_buy_base": 5862072.0, "taker_buy_quote": 23957.13314 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.00408, "high": 0.00409, "low": 0.00405, "close": 0.00407, "volume": 17425763.0, "close_time": 1770591599999, "quote_volume": 70814.4787, "trades": 557, "taker_buy_base": 7572907.0, "taker_buy_quote": 30789.50625 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.00408, "high": 0.00416, "low": 0.00403, "close": 0.00407, "volume": 49169495.0, "close_time": 1770595199999, "quote_volume": 200930.15723, "trades": 1825, "taker_buy_base": 24182907.0, "taker_buy_quote": 98691.75084 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00406, "high": 0.00408, "low": 0.00403, "close": 0.00405, "volume": 11891583.0, "close_time": 1770598799999, "quote_volume": 48256.61417, "trades": 639, "taker_buy_base": 5648096.0, "taker_buy_quote": 22922.04859 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.00406, "high": 0.0041, "low": 0.00405, "close": 0.00408, "volume": 33257216.0, "close_time": 1770602399999, "quote_volume": 135486.44839, "trades": 1420, "taker_buy_base": 17185970.0, "taker_buy_quote": 69990.55076 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.00408, "high": 0.00413, "low": 0.00406, "close": 0.00411, "volume": 18912121.0, "close_time": 1770605999999, "quote_volume": 77591.77144, "trades": 652, "taker_buy_base": 9828279.0, "taker_buy_quote": 40348.02804 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.00411, "high": 0.00418, "low": 0.00411, "close": 0.00417, "volume": 27011234.0, "close_time": 1770609599999, "quote_volume": 111955.8036, "trades": 905, "taker_buy_base": 13625795.0, "taker_buy_quote": 56476.01523 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.00416, "high": 0.00416, "low": 0.00414, "close": 0.00414, "volume": 22142130.0, "close_time": 1770613199999, "quote_volume": 91882.16071, "trades": 541, "taker_buy_base": 7706198.0, "taker_buy_quote": 31953.74869 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.00414, "high": 0.00417, "low": 0.00413, "close": 0.00416, "volume": 19432526.0, "close_time": 1770616799999, "quote_volume": 80607.86843, "trades": 696, "taker_buy_base": 12513706.0, "taker_buy_quote": 51904.81866 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.00416, "high": 0.00416, "low": 0.0041, "close": 0.00413, "volume": 13470400.0, "close_time": 1770620399999, "quote_volume": 55559.6437, "trades": 608, "taker_buy_base": 7825248.0, "taker_buy_quote": 32273.45904 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.00413, "high": 0.00414, "low": 0.00411, "close": 0.00411, "volume": 9861369.0, "close_time": 1770623999999, "quote_volume": 40659.90249, "trades": 472, "taker_buy_base": 3768927.0, "taker_buy_quote": 15549.76049 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.00411, "high": 0.00412, "low": 0.00404, "close": 0.00406, "volume": 33808526.0, "close_time": 1770627599999, "quote_volume": 137822.88414, "trades": 1233, "taker_buy_base": 17802142.0, "taker_buy_quote": 72611.62378 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.00406, "high": 0.00407, "low": 0.00402, "close": 0.00403, "volume": 21508643.0, "close_time": 1770631199999, "quote_volume": 86896.08569, "trades": 794, "taker_buy_base": 7204479.0, "taker_buy_quote": 29105.21943 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.00404, "high": 0.00404, "low": 0.00397, "close": 0.00398, "volume": 27327165.0, "close_time": 1770634799999, "quote_volume": 109286.57135, "trades": 1222, "taker_buy_base": 17865888.0, "taker_buy_quote": 71402.53486 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.00399, "high": 0.00403, "low": 0.00399, "close": 0.004, "volume": 25594696.0, "close_time": 1770638399999, "quote_volume": 102515.89619, "trades": 706, "taker_buy_base": 9182896.0, "taker_buy_quote": 36803.21885 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.00401, "high": 0.00403, "low": 0.004, "close": 0.00401, "volume": 9978612.0, "close_time": 1770641999999, "quote_volume": 40039.59379, "trades": 390, "taker_buy_base": 3637413.0, "taker_buy_quote": 14614.84407 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.00401, "high": 0.00403, "low": 0.00399, "close": 0.00399, "volume": 25415065.0, "close_time": 1770645599999, "quote_volume": 101868.44049, "trades": 805, "taker_buy_base": 11991509.0, "taker_buy_quote": 48119.99936 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.00399, "high": 0.00406, "low": 0.00398, "close": 0.00404, "volume": 57635581.0, "close_time": 1770649199999, "quote_volume": 231717.60125, "trades": 2202, "taker_buy_base": 29100145.0, "taker_buy_quote": 116904.07031 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.00405, "high": 0.00408, "low": 0.004, "close": 0.00406, "volume": 36151672.0, "close_time": 1770652799999, "quote_volume": 145986.98752, "trades": 1290, "taker_buy_base": 16294070.0, "taker_buy_quote": 65772.77829 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.00405, "high": 0.00412, "low": 0.00403, "close": 0.00408, "volume": 27398070.0, "close_time": 1770656399999, "quote_volume": 111463.11856, "trades": 1071, "taker_buy_base": 13125691.0, "taker_buy_quote": 53370.31213 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.00408, "high": 0.00414, "low": 0.00405, "close": 0.00413, "volume": 51683602.0, "close_time": 1770659999999, "quote_volume": 212305.12317, "trades": 1404, "taker_buy_base": 21563066.0, "taker_buy_quote": 88452.17512 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.00413, "high": 0.00414, "low": 0.00408, "close": 0.00409, "volume": 32097115.0, "close_time": 1770663599999, "quote_volume": 131832.80771, "trades": 1479, "taker_buy_base": 15128733.0, "taker_buy_quote": 62158.21578 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0041, "high": 0.00412, "low": 0.00408, "close": 0.00412, "volume": 9989453.0, "close_time": 1770667199999, "quote_volume": 40932.64126, "trades": 664, "taker_buy_base": 4134924.0, "taker_buy_quote": 16956.68075 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.00412, "high": 0.00412, "low": 0.00407, "close": 0.00411, "volume": 23605072.0, "close_time": 1770670799999, "quote_volume": 96815.03665, "trades": 1024, "taker_buy_base": 13785269.0, "taker_buy_quote": 56572.5159 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.00411, "high": 0.00412, "low": 0.00406, "close": 0.00411, "volume": 46325268.0, "close_time": 1770674399999, "quote_volume": 189725.16777, "trades": 1356, "taker_buy_base": 28242294.0, "taker_buy_quote": 115659.31863 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.00411, "high": 0.00413, "low": 0.0041, "close": 0.00412, "volume": 20542178.0, "close_time": 1770677999999, "quote_volume": 84570.55961, "trades": 653, "taker_buy_base": 9792440.0, "taker_buy_quote": 40328.51336 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.00411, "high": 0.00413, "low": 0.0041, "close": 0.00411, "volume": 18208760.0, "close_time": 1770681599999, "quote_volume": 74948.28598, "trades": 483, "taker_buy_base": 8546038.0, "taker_buy_quote": 35203.24427 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00411, "high": 0.00413, "low": 0.0041, "close": 0.00412, "volume": 18700558.0, "close_time": 1770685199999, "quote_volume": 77007.8333, "trades": 640, "taker_buy_base": 8991394.0, "taker_buy_quote": 37032.7088 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.00412, "high": 0.00415, "low": 0.00411, "close": 0.00412, "volume": 23687929.0, "close_time": 1770688799999, "quote_volume": 97846.64893, "trades": 704, "taker_buy_base": 11774109.0, "taker_buy_quote": 48663.07672 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.00412, "high": 0.00413, "low": 0.0041, "close": 0.00412, "volume": 19261536.0, "close_time": 1770692399999, "quote_volume": 79210.7138, "trades": 550, "taker_buy_base": 6702006.0, "taker_buy_quote": 27568.01506 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.00412, "high": 0.00412, "low": 0.00403, "close": 0.00405, "volume": 38416497.0, "close_time": 1770695999999, "quote_volume": 156099.60843, "trades": 1044, "taker_buy_base": 18388585.0, "taker_buy_quote": 74707.02654 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00406, "high": 0.00409, "low": 0.00406, "close": 0.00408, "volume": 14954225.0, "close_time": 1770699599999, "quote_volume": 60910.9656, "trades": 348, "taker_buy_base": 7580096.0, "taker_buy_quote": 30877.54689 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.00409, "high": 0.00409, "low": 0.00403, "close": 0.00404, "volume": 20048744.0, "close_time": 1770703199999, "quote_volume": 81204.99002, "trades": 504, "taker_buy_base": 10326497.0, "taker_buy_quote": 41823.84639 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.00403, "high": 0.00404, "low": 0.00396, "close": 0.00398, "volume": 33863276.0, "close_time": 1770706799999, "quote_volume": 135499.61805, "trades": 1130, "taker_buy_base": 17167293.0, "taker_buy_quote": 68709.75362 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.00398, "high": 0.00401, "low": 0.00398, "close": 0.00399, "volume": 9719346.0, "close_time": 1770710399999, "quote_volume": 38820.64899, "trades": 425, "taker_buy_base": 4875433.0, "taker_buy_quote": 19476.76717 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.004, "high": 0.00403, "low": 0.00399, "close": 0.00402, "volume": 18465988.0, "close_time": 1770713999999, "quote_volume": 74105.3749, "trades": 570, "taker_buy_base": 7170917.0, "taker_buy_quote": 28788.09394 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.00402, "high": 0.00404, "low": 0.004, "close": 0.00401, "volume": 17861240.0, "close_time": 1770717599999, "quote_volume": 71836.73075, "trades": 597, "taker_buy_base": 8163980.0, "taker_buy_quote": 32846.97468 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.00402, "high": 0.00402, "low": 0.00399, "close": 0.00399, "volume": 15375988.0, "close_time": 1770721199999, "quote_volume": 61593.29009, "trades": 413, "taker_buy_base": 8843429.0, "taker_buy_quote": 35429.05923 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.004, "high": 0.00402, "low": 0.00399, "close": 0.00399, "volume": 19301194.0, "close_time": 1770724799999, "quote_volume": 77207.78511, "trades": 564, "taker_buy_base": 10337804.0, "taker_buy_quote": 41366.65334 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.00399, "high": 0.00402, "low": 0.00398, "close": 0.004, "volume": 20599338.0, "close_time": 1770728399999, "quote_volume": 82352.47725, "trades": 685, "taker_buy_base": 9423963.0, "taker_buy_quote": 37700.6005 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.004, "high": 0.00403, "low": 0.00399, "close": 0.00401, "volume": 26878796.0, "close_time": 1770731999999, "quote_volume": 107771.27985, "trades": 788, "taker_buy_base": 14096487.0, "taker_buy_quote": 56533.35147 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.00401, "high": 0.00404, "low": 0.00399, "close": 0.00401, "volume": 43596262.0, "close_time": 1770735599999, "quote_volume": 175104.55102, "trades": 1744, "taker_buy_base": 17921025.0, "taker_buy_quote": 72017.31693 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.00401, "high": 0.00405, "low": 0.00399, "close": 0.00403, "volume": 39654364.0, "close_time": 1770739199999, "quote_volume": 159900.99167, "trades": 1981, "taker_buy_base": 20567102.0, "taker_buy_quote": 82924.75781 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.00403, "high": 0.00405, "low": 0.004, "close": 0.00403, "volume": 38905859.0, "close_time": 1770742799999, "quote_volume": 156640.6175, "trades": 1204, "taker_buy_base": 20945358.0, "taker_buy_quote": 84280.07188 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.00403, "high": 0.00404, "low": 0.004, "close": 0.00401, "volume": 21401514.0, "close_time": 1770746399999, "quote_volume": 85863.56845, "trades": 738, "taker_buy_base": 7057403.0, "taker_buy_quote": 28333.81134 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.00402, "high": 0.00402, "low": 0.00393, "close": 0.00396, "volume": 54047806.0, "close_time": 1770749999999, "quote_volume": 214301.83675, "trades": 1274, "taker_buy_base": 32591224.0, "taker_buy_quote": 129311.06945 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.00396, "high": 0.00399, "low": 0.00395, "close": 0.00398, "volume": 35697098.0, "close_time": 1770753599999, "quote_volume": 141516.37804, "trades": 749, "taker_buy_base": 16763130.0, "taker_buy_quote": 66462.80139 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.00398, "high": 0.00398, "low": 0.00395, "close": 0.00396, "volume": 15883984.0, "close_time": 1770757199999, "quote_volume": 63033.1604, "trades": 333, "taker_buy_base": 8112810.0, "taker_buy_quote": 32203.90176 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.00396, "high": 0.00398, "low": 0.00394, "close": 0.00396, "volume": 15090703.0, "close_time": 1770760799999, "quote_volume": 59720.50116, "trades": 415, "taker_buy_base": 7216906.0, "taker_buy_quote": 28571.95291 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.00397, "high": 0.00399, "low": 0.00396, "close": 0.00397, "volume": 6885167.0, "close_time": 1770764399999, "quote_volume": 27375.80015, "trades": 176, "taker_buy_base": 2889211.0, "taker_buy_quote": 11486.0815 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.00397, "high": 0.00398, "low": 0.00396, "close": 0.00397, "volume": 6456611.0, "close_time": 1770767999999, "quote_volume": 25628.09534, "trades": 180, "taker_buy_base": 2370319.0, "taker_buy_quote": 9410.89265 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00396, "high": 0.00398, "low": 0.00395, "close": 0.00397, "volume": 19082482.0, "close_time": 1770771599999, "quote_volume": 75625.3509, "trades": 561, "taker_buy_base": 12717952.0, "taker_buy_quote": 50413.0373 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.00397, "high": 0.00399, "low": 0.00396, "close": 0.00398, "volume": 16691835.0, "close_time": 1770775199999, "quote_volume": 66331.34228, "trades": 437, "taker_buy_base": 8332896.0, "taker_buy_quote": 33116.50559 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.00398, "high": 0.004, "low": 0.00396, "close": 0.00397, "volume": 8214286.0, "close_time": 1770778799999, "quote_volume": 32731.91435, "trades": 297, "taker_buy_base": 3179990.0, "taker_buy_quote": 12674.48733 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.00397, "high": 0.00398, "low": 0.00392, "close": 0.00395, "volume": 52672597.0, "close_time": 1770782399999, "quote_volume": 208137.83325, "trades": 1489, "taker_buy_base": 25946146.0, "taker_buy_quote": 102506.86435 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.00395, "high": 0.00396, "low": 0.0039, "close": 0.00391, "volume": 54905189.0, "close_time": 1770785999999, "quote_volume": 215596.46325, "trades": 1448, "taker_buy_base": 28920060.0, "taker_buy_quote": 113516.82114 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.00391, "high": 0.00393, "low": 0.00388, "close": 0.0039, "volume": 27185799.0, "close_time": 1770789599999, "quote_volume": 106257.04935, "trades": 718, "taker_buy_base": 15755890.0, "taker_buy_quote": 61587.36408 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0039, "high": 0.00391, "low": 0.00384, "close": 0.00385, "volume": 58226105.0, "close_time": 1770793199999, "quote_volume": 225211.55067, "trades": 1413, "taker_buy_base": 33460600.0, "taker_buy_quote": 129362.568 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.00384, "high": 0.00386, "low": 0.00383, "close": 0.00384, "volume": 45819646.0, "close_time": 1770796799999, "quote_volume": 176139.94864, "trades": 993, "taker_buy_base": 19545077.0, "taker_buy_quote": 75128.70296 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.00384, "high": 0.00386, "low": 0.00383, "close": 0.00386, "volume": 20182268.0, "close_time": 1770800399999, "quote_volume": 77613.96384, "trades": 617, "taker_buy_base": 11380090.0, "taker_buy_quote": 43801.6198 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.00386, "high": 0.00387, "low": 0.00384, "close": 0.00386, "volume": 18081693.0, "close_time": 1770803999999, "quote_volume": 69662.65355, "trades": 611, "taker_buy_base": 8646511.0, "taker_buy_quote": 33311.02514 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.00386, "high": 0.00387, "low": 0.00382, "close": 0.00384, "volume": 28181002.0, "close_time": 1770807599999, "quote_volume": 108214.16732, "trades": 959, "taker_buy_base": 12926453.0, "taker_buy_quote": 49664.0082 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.00384, "high": 0.00388, "low": 0.00383, "close": 0.00387, "volume": 22438294.0, "close_time": 1770811199999, "quote_volume": 86573.39052, "trades": 697, "taker_buy_base": 11403338.0, "taker_buy_quote": 44007.43964 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.00387, "high": 0.00391, "low": 0.00386, "close": 0.00388, "volume": 39267864.0, "close_time": 1770814799999, "quote_volume": 152575.25659, "trades": 934, "taker_buy_base": 19320939.0, "taker_buy_quote": 75061.79003 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.00389, "high": 0.00393, "low": 0.00387, "close": 0.00393, "volume": 50366378.0, "close_time": 1770818399999, "quote_volume": 196387.99579, "trades": 1229, "taker_buy_base": 25925347.0, "taker_buy_quote": 101119.86663 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.00393, "high": 0.00407, "low": 0.00387, "close": 0.00388, "volume": 123020444.0, "close_time": 1770821999999, "quote_volume": 487711.46929, "trades": 3929, "taker_buy_base": 61635808.0, "taker_buy_quote": 244401.72076 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.00388, "high": 0.0039, "low": 0.00382, "close": 0.00386, "volume": 91883563.0, "close_time": 1770825599999, "quote_volume": 354061.10913, "trades": 3709, "taker_buy_base": 39817442.0, "taker_buy_quote": 153472.45143 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00386, "high": 0.00392, "low": 0.00384, "close": 0.00384, "volume": 56270232.0, "close_time": 1770829199999, "quote_volume": 217739.21406, "trades": 2051, "taker_buy_base": 26307917.0, "taker_buy_quote": 101747.71942 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.00384, "high": 0.00391, "low": 0.00382, "close": 0.00387, "volume": 35369998.0, "close_time": 1770832799999, "quote_volume": 136805.53313, "trades": 1455, "taker_buy_base": 16635068.0, "taker_buy_quote": 64316.50291 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.00387, "high": 0.00392, "low": 0.00384, "close": 0.00391, "volume": 42896521.0, "close_time": 1770836399999, "quote_volume": 166843.80238, "trades": 1416, "taker_buy_base": 22755176.0, "taker_buy_quote": 88483.89262 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.00391, "high": 0.00392, "low": 0.00387, "close": 0.00388, "volume": 46422172.0, "close_time": 1770839999999, "quote_volume": 180814.71856, "trades": 1556, "taker_buy_base": 23070783.0, "taker_buy_quote": 89842.06126 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.00388, "high": 0.00391, "low": 0.00385, "close": 0.0039, "volume": 62273230.0, "close_time": 1770843599999, "quote_volume": 241499.31845, "trades": 1774, "taker_buy_base": 32852614.0, "taker_buy_quote": 127443.13238 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0039, "high": 0.00396, "low": 0.00389, "close": 0.00393, "volume": 47196218.0, "close_time": 1770847199999, "quote_volume": 185218.9234, "trades": 1373, "taker_buy_base": 23211537.0, "taker_buy_quote": 91116.5513 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.00393, "high": 0.00395, "low": 0.00389, "close": 0.0039, "volume": 36439013.0, "close_time": 1770850799999, "quote_volume": 143250.37947, "trades": 1180, "taker_buy_base": 18898400.0, "taker_buy_quote": 74316.3257 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.00389, "high": 0.00391, "low": 0.00385, "close": 0.00388, "volume": 30713133.0, "close_time": 1770854399999, "quote_volume": 119141.38932, "trades": 1191, "taker_buy_base": 16473580.0, "taker_buy_quote": 63933.76201 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.00389, "high": 0.00393, "low": 0.00388, "close": 0.00392, "volume": 41496210.0, "close_time": 1770857999999, "quote_volume": 162206.28512, "trades": 1073, "taker_buy_base": 21069900.0, "taker_buy_quote": 82366.1355 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.00392, "high": 0.00396, "low": 0.00391, "close": 0.00391, "volume": 47701210.0, "close_time": 1770861599999, "quote_volume": 187564.6443, "trades": 1371, "taker_buy_base": 25048538.0, "taker_buy_quote": 98472.59545 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.00391, "high": 0.00393, "low": 0.0039, "close": 0.00391, "volume": 21321730.0, "close_time": 1770865199999, "quote_volume": 83486.84875, "trades": 620, "taker_buy_base": 10039769.0, "taker_buy_quote": 39312.943 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.00392, "high": 0.00395, "low": 0.00391, "close": 0.00395, "volume": 16246207.0, "close_time": 1770868799999, "quote_volume": 63920.51598, "trades": 414, "taker_buy_base": 11671651.0, "taker_buy_quote": 45920.22981 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.00394, "high": 0.00398, "low": 0.00393, "close": 0.00396, "volume": 25303736.0, "close_time": 1770872399999, "quote_volume": 100075.67497, "trades": 712, "taker_buy_base": 11857351.0, "taker_buy_quote": 46917.48821 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.00396, "high": 0.00398, "low": 0.00394, "close": 0.00398, "volume": 30141075.0, "close_time": 1770875999999, "quote_volume": 119224.18732, "trades": 1120, "taker_buy_base": 15643660.0, "taker_buy_quote": 61875.68166 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.00398, "high": 0.00402, "low": 0.00396, "close": 0.00399, "volume": 35513075.0, "close_time": 1770879599999, "quote_volume": 141685.83973, "trades": 1243, "taker_buy_base": 16586632.0, "taker_buy_quote": 66177.83375 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.004, "high": 0.00402, "low": 0.00398, "close": 0.00401, "volume": 14911554.0, "close_time": 1770883199999, "quote_volume": 59679.61208, "trades": 609, "taker_buy_base": 9829497.0, "taker_buy_quote": 39343.2964 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.00401, "high": 0.00402, "low": 0.00399, "close": 0.00401, "volume": 19628264.0, "close_time": 1770886799999, "quote_volume": 78647.9873, "trades": 831, "taker_buy_base": 11197493.0, "taker_buy_quote": 44892.53616 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.00401, "high": 0.00403, "low": 0.00399, "close": 0.00402, "volume": 28519147.0, "close_time": 1770890399999, "quote_volume": 114296.68127, "trades": 884, "taker_buy_base": 12175387.0, "taker_buy_quote": 48837.02567 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.00402, "high": 0.00407, "low": 0.00401, "close": 0.00406, "volume": 13905830.0, "close_time": 1770893999999, "quote_volume": 56119.70657, "trades": 624, "taker_buy_base": 7971877.0, "taker_buy_quote": 32150.73957 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.00407, "high": 0.00407, "low": 0.00403, "close": 0.00405, "volume": 24409813.0, "close_time": 1770897599999, "quote_volume": 98856.21746, "trades": 683, "taker_buy_base": 11121066.0, "taker_buy_quote": 45052.11526 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.00405, "high": 0.00405, "low": 0.00399, "close": 0.004, "volume": 29477989.0, "close_time": 1770901199999, "quote_volume": 118354.69702, "trades": 883, "taker_buy_base": 14074864.0, "taker_buy_quote": 56519.38469 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.00401, "high": 0.00403, "low": 0.00397, "close": 0.00402, "volume": 48583759.0, "close_time": 1770904799999, "quote_volume": 194427.16109, "trades": 1399, "taker_buy_base": 24887104.0, "taker_buy_quote": 99620.89166 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.00402, "high": 0.00403, "low": 0.00398, "close": 0.00399, "volume": 36916292.0, "close_time": 1770908399999, "quote_volume": 147564.904, "trades": 1695, "taker_buy_base": 15875874.0, "taker_buy_quote": 63461.86194 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.004, "high": 0.00403, "low": 0.00396, "close": 0.00397, "volume": 48567191.0, "close_time": 1770911999999, "quote_volume": 193743.47313, "trades": 1875, "taker_buy_base": 22989343.0, "taker_buy_quote": 91653.01768 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.00397, "high": 0.00399, "low": 0.0039, "close": 0.00393, "volume": 70594545.0, "close_time": 1770915599999, "quote_volume": 278058.16348, "trades": 3220, "taker_buy_base": 37098991.0, "taker_buy_quote": 146137.87951 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.00393, "high": 0.00397, "low": 0.00392, "close": 0.00393, "volume": 28272865.0, "close_time": 1770919199999, "quote_volume": 111418.48247, "trades": 1279, "taker_buy_base": 12874615.0, "taker_buy_quote": 50740.59036 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.00393, "high": 0.00396, "low": 0.00392, "close": 0.00395, "volume": 35394561.0, "close_time": 1770922799999, "quote_volume": 139452.13294, "trades": 1194, "taker_buy_base": 16683944.0, "taker_buy_quote": 65802.12527 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.00395, "high": 0.00401, "low": 0.00393, "close": 0.00397, "volume": 29980669.0, "close_time": 1770926399999, "quote_volume": 119133.12064, "trades": 1106, "taker_buy_base": 14748084.0, "taker_buy_quote": 58610.89968 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.00396, "high": 0.00397, "low": 0.00391, "close": 0.00392, "volume": 38468374.0, "close_time": 1770929999999, "quote_volume": 151375.34813, "trades": 1193, "taker_buy_base": 16006513.0, "taker_buy_quote": 62989.69523 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.00391, "high": 0.00394, "low": 0.00391, "close": 0.00393, "volume": 24376109.0, "close_time": 1770933599999, "quote_volume": 95653.43553, "trades": 1051, "taker_buy_base": 7777123.0, "taker_buy_quote": 30531.08576 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.00393, "high": 0.00398, "low": 0.00391, "close": 0.00398, "volume": 17779522.0, "close_time": 1770937199999, "quote_volume": 69888.99717, "trades": 597, "taker_buy_base": 9859181.0, "taker_buy_quote": 38743.74802 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.00398, "high": 0.004, "low": 0.00397, "close": 0.004, "volume": 12820015.0, "close_time": 1770940799999, "quote_volume": 51089.67394, "trades": 473, "taker_buy_base": 5757074.0, "taker_buy_quote": 22935.71745 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00399, "high": 0.004, "low": 0.00393, "close": 0.00394, "volume": 12111248.0, "close_time": 1770944399999, "quote_volume": 47987.57882, "trades": 554, "taker_buy_base": 5157531.0, "taker_buy_quote": 20421.09519 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.00395, "high": 0.00396, "low": 0.00393, "close": 0.00394, "volume": 15665524.0, "close_time": 1770947999999, "quote_volume": 61816.88172, "trades": 532, "taker_buy_base": 6467722.0, "taker_buy_quote": 25526.4506 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.00394, "high": 0.00394, "low": 0.00391, "close": 0.00393, "volume": 19745914.0, "close_time": 1770951599999, "quote_volume": 77545.69628, "trades": 556, "taker_buy_base": 11197198.0, "taker_buy_quote": 43981.01231 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.00392, "high": 0.00393, "low": 0.0039, "close": 0.00391, "volume": 18968811.0, "close_time": 1770955199999, "quote_volume": 74344.46562, "trades": 540, "taker_buy_base": 9500376.0, "taker_buy_quote": 37230.92702 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00391, "high": 0.00391, "low": 0.00388, "close": 0.00389, "volume": 13606150.0, "close_time": 1770958799999, "quote_volume": 52989.33876, "trades": 446, "taker_buy_base": 6442261.0, "taker_buy_quote": 25098.8421 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.00389, "high": 0.00389, "low": 0.00386, "close": 0.00387, "volume": 11995196.0, "close_time": 1770962399999, "quote_volume": 46481.6355, "trades": 439, "taker_buy_base": 4274269.0, "taker_buy_quote": 16559.92481 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.00387, "high": 0.0039, "low": 0.00385, "close": 0.0039, "volume": 14096342.0, "close_time": 1770965999999, "quote_volume": 54445.12922, "trades": 435, "taker_buy_base": 6467111.0, "taker_buy_quote": 25013.60998 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.00389, "high": 0.00392, "low": 0.00388, "close": 0.00389, "volume": 24536122.0, "close_time": 1770969599999, "quote_volume": 95664.24127, "trades": 879, "taker_buy_base": 12685503.0, "taker_buy_quote": 49466.94655 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0039, "high": 0.00393, "low": 0.00389, "close": 0.00391, "volume": 19373692.0, "close_time": 1770973199999, "quote_volume": 75744.87544, "trades": 695, "taker_buy_base": 8796950.0, "taker_buy_quote": 34408.97496 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.00391, "high": 0.00394, "low": 0.0039, "close": 0.00393, "volume": 18256551.0, "close_time": 1770976799999, "quote_volume": 71486.37851, "trades": 664, "taker_buy_base": 10005920.0, "taker_buy_quote": 39191.9508 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.00393, "high": 0.00396, "low": 0.00393, "close": 0.00396, "volume": 29108643.0, "close_time": 1770980399999, "quote_volume": 115007.03034, "trades": 581, "taker_buy_base": 19103150.0, "taker_buy_quote": 75509.73807 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.00395, "high": 0.00397, "low": 0.00394, "close": 0.00397, "volume": 16330659.0, "close_time": 1770983999999, "quote_volume": 64554.84785, "trades": 360, "taker_buy_base": 9053627.0, "taker_buy_quote": 35803.51363 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00396, "high": 0.00396, "low": 0.00393, "close": 0.00394, "volume": 13274451.0, "close_time": 1770987599999, "quote_volume": 52309.66763, "trades": 398, "taker_buy_base": 8620531.0, "taker_buy_quote": 33975.38689 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.00394, "high": 0.004, "low": 0.00393, "close": 0.004, "volume": 49262319.0, "close_time": 1770991199999, "quote_volume": 196021.52897, "trades": 1081, "taker_buy_base": 29717601.0, "taker_buy_quote": 118309.3726 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.00399, "high": 0.00404, "low": 0.00396, "close": 0.004, "volume": 59368449.0, "close_time": 1770994799999, "quote_volume": 237311.40276, "trades": 1861, "taker_buy_base": 24857931.0, "taker_buy_quote": 99387.00214 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.004, "high": 0.0041, "low": 0.004, "close": 0.00404, "volume": 119923240.0, "close_time": 1770998399999, "quote_volume": 485725.59213, "trades": 3706, "taker_buy_base": 60105152.0, "taker_buy_quote": 243378.40172 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.00404, "high": 0.0041, "low": 0.00403, "close": 0.0041, "volume": 57045611.0, "close_time": 1771001999999, "quote_volume": 232173.51198, "trades": 1543, "taker_buy_base": 28688058.0, "taker_buy_quote": 116679.03867 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.00409, "high": 0.00411, "low": 0.00407, "close": 0.00409, "volume": 36016423.0, "close_time": 1771005599999, "quote_volume": 147227.87062, "trades": 943, "taker_buy_base": 18725433.0, "taker_buy_quote": 76546.11387 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.00408, "high": 0.00409, "low": 0.00406, "close": 0.00408, "volume": 23586618.0, "close_time": 1771009199999, "quote_volume": 96037.31773, "trades": 844, "taker_buy_base": 13057182.0, "taker_buy_quote": 53161.89337 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.00407, "high": 0.00409, "low": 0.00406, "close": 0.00407, "volume": 12901472.0, "close_time": 1771012799999, "quote_volume": 52530.56509, "trades": 363, "taker_buy_base": 6866632.0, "taker_buy_quote": 27964.28211 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.00407, "high": 0.00409, "low": 0.00406, "close": 0.00408, "volume": 18396485.0, "close_time": 1771016399999, "quote_volume": 74903.84064, "trades": 591, "taker_buy_base": 10035167.0, "taker_buy_quote": 40862.29694 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.00408, "high": 0.00411, "low": 0.00408, "close": 0.0041, "volume": 21273667.0, "close_time": 1771019999999, "quote_volume": 87154.76296, "trades": 688, "taker_buy_base": 9767665.0, "taker_buy_quote": 40017.87061 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0041, "high": 0.00412, "low": 0.00408, "close": 0.00409, "volume": 15023064.0, "close_time": 1771023599999, "quote_volume": 61665.63933, "trades": 414, "taker_buy_base": 8209448.0, "taker_buy_quote": 33708.91095 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.00409, "high": 0.0041, "low": 0.00408, "close": 0.0041, "volume": 10360387.0, "close_time": 1771027199999, "quote_volume": 42378.62132, "trades": 409, "taker_buy_base": 4978506.0, "taker_buy_quote": 20368.12306 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00409, "high": 0.00413, "low": 0.00409, "close": 0.00412, "volume": 20560554.0, "close_time": 1771030799999, "quote_volume": 84427.10431, "trades": 725, "taker_buy_base": 9608142.0, "taker_buy_quote": 39457.79628 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.00412, "high": 0.00413, "low": 0.0041, "close": 0.00412, "volume": 14020076.0, "close_time": 1771034399999, "quote_volume": 57715.48209, "trades": 407, "taker_buy_base": 6813440.0, "taker_buy_quote": 28061.86704 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.00413, "high": 0.00414, "low": 0.00412, "close": 0.00413, "volume": 9245697.0, "close_time": 1771037999999, "quote_volume": 38204.21764, "trades": 288, "taker_buy_base": 3726828.0, "taker_buy_quote": 15403.27829 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.00413, "high": 0.00417, "low": 0.00413, "close": 0.00416, "volume": 16527424.0, "close_time": 1771041599999, "quote_volume": 68576.77589, "trades": 444, "taker_buy_base": 8763603.0, "taker_buy_quote": 36385.65605 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00415, "high": 0.00415, "low": 0.00413, "close": 0.00414, "volume": 8895040.0, "close_time": 1771045199999, "quote_volume": 36833.94688, "trades": 202, "taker_buy_base": 3592852.0, "taker_buy_quote": 14877.34539 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.00414, "high": 0.00416, "low": 0.00412, "close": 0.00413, "volume": 9051666.0, "close_time": 1771048799999, "quote_volume": 37455.14231, "trades": 232, "taker_buy_base": 4940576.0, "taker_buy_quote": 20456.08369 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.00413, "high": 0.00414, "low": 0.00411, "close": 0.00413, "volume": 9449576.0, "close_time": 1771052399999, "quote_volume": 38947.14524, "trades": 254, "taker_buy_base": 3577552.0, "taker_buy_quote": 14746.20815 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.00414, "high": 0.00416, "low": 0.00413, "close": 0.00414, "volume": 15616043.0, "close_time": 1771055999999, "quote_volume": 64716.77077, "trades": 592, "taker_buy_base": 8355370.0, "taker_buy_quote": 34626.28138 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.00414, "high": 0.00418, "low": 0.00413, "close": 0.00418, "volume": 34101765.0, "close_time": 1771059599999, "quote_volume": 141807.05668, "trades": 1176, "taker_buy_base": 14951330.0, "taker_buy_quote": 62197.97719 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.00417, "high": 0.00419, "low": 0.00417, "close": 0.00418, "volume": 12776956.0, "close_time": 1771063199999, "quote_volume": 53391.73071, "trades": 428, "taker_buy_base": 7299143.0, "taker_buy_quote": 30520.44113 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.00418, "high": 0.00419, "low": 0.00416, "close": 0.00418, "volume": 21659289.0, "close_time": 1771066799999, "quote_volume": 90366.98556, "trades": 495, "taker_buy_base": 9424782.0, "taker_buy_quote": 39325.75779 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.00417, "high": 0.00424, "low": 0.00417, "close": 0.00422, "volume": 28951356.0, "close_time": 1771070399999, "quote_volume": 121995.08781, "trades": 888, "taker_buy_base": 14078019.0, "taker_buy_quote": 59319.14916 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.00422, "high": 0.00425, "low": 0.0042, "close": 0.00421, "volume": 44488525.0, "close_time": 1771073999999, "quote_volume": 188132.84688, "trades": 1384, "taker_buy_base": 18365827.0, "taker_buy_quote": 77699.52659 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0042, "high": 0.00422, "low": 0.00418, "close": 0.0042, "volume": 54260159.0, "close_time": 1771077599999, "quote_volume": 227894.26743, "trades": 1336, "taker_buy_base": 30651851.0, "taker_buy_quote": 128746.4515 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0042, "high": 0.00427, "low": 0.0042, "close": 0.00426, "volume": 43615041.0, "close_time": 1771081199999, "quote_volume": 184547.55813, "trades": 1575, "taker_buy_base": 17833082.0, "taker_buy_quote": 75520.21815 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.00426, "high": 0.00428, "low": 0.00424, "close": 0.00427, "volume": 27384949.0, "close_time": 1771084799999, "quote_volume": 116665.92196, "trades": 855, "taker_buy_base": 12311888.0, "taker_buy_quote": 52485.55718 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.00427, "high": 0.0043, "low": 0.00424, "close": 0.00429, "volume": 66789573.0, "close_time": 1771088399999, "quote_volume": 285322.5086, "trades": 2700, "taker_buy_base": 25041079.0, "taker_buy_quote": 106940.66909 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.00429, "high": 0.00432, "low": 0.00428, "close": 0.00429, "volume": 68324639.0, "close_time": 1771091999999, "quote_volume": 293319.78014, "trades": 1514, "taker_buy_base": 24572400.0, "taker_buy_quote": 105512.25422 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.00429, "high": 0.00433, "low": 0.00428, "close": 0.00432, "volume": 56213428.0, "close_time": 1771095599999, "quote_volume": 242422.69248, "trades": 2099, "taker_buy_base": 20342525.0, "taker_buy_quote": 87758.55686 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.00432, "high": 0.00435, "low": 0.0043, "close": 0.00433, "volume": 46389450.0, "close_time": 1771099199999, "quote_volume": 200693.02068, "trades": 1793, "taker_buy_base": 17402780.0, "taker_buy_quote": 75300.25869 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.00434, "high": 0.00435, "low": 0.00428, "close": 0.0043, "volume": 46530464.0, "close_time": 1771102799999, "quote_volume": 200531.59972, "trades": 1537, "taker_buy_base": 22107774.0, "taker_buy_quote": 95282.56317 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.00431, "high": 0.00434, "low": 0.00427, "close": 0.00431, "volume": 44971930.0, "close_time": 1771106399999, "quote_volume": 193827.48769, "trades": 1367, "taker_buy_base": 22098711.0, "taker_buy_quote": 95248.89002 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0043, "high": 0.00438, "low": 0.0043, "close": 0.00437, "volume": 24870608.0, "close_time": 1771109999999, "quote_volume": 108042.34721, "trades": 1565, "taker_buy_base": 10781299.0, "taker_buy_quote": 46849.1159 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.00436, "high": 0.00436, "low": 0.00432, "close": 0.00434, "volume": 38105301.0, "close_time": 1771113599999, "quote_volume": 165177.67894, "trades": 748, "taker_buy_base": 14383579.0, "taker_buy_quote": 62455.0693 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00434, "high": 0.00434, "low": 0.00429, "close": 0.00432, "volume": 26649076.0, "close_time": 1771117199999, "quote_volume": 114853.01076, "trades": 596, "taker_buy_base": 15163660.0, "taker_buy_quote": 65350.13391 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.00432, "high": 0.00434, "low": 0.00428, "close": 0.00432, "volume": 30548747.0, "close_time": 1771120799999, "quote_volume": 131527.61024, "trades": 909, "taker_buy_base": 14854109.0, "taker_buy_quote": 63940.17623 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.00432, "high": 0.00433, "low": 0.00427, "close": 0.0043, "volume": 31326259.0, "close_time": 1771124399999, "quote_volume": 134508.04545, "trades": 816, "taker_buy_base": 15962377.0, "taker_buy_quote": 68526.66849 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0043, "high": 0.00431, "low": 0.00423, "close": 0.00431, "volume": 76929384.0, "close_time": 1771127999999, "quote_volume": 328493.54403, "trades": 1864, "taker_buy_base": 39568601.0, "taker_buy_quote": 168944.57992 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.00431, "high": 0.00437, "low": 0.0043, "close": 0.00432, "volume": 58451623.0, "close_time": 1771131599999, "quote_volume": 252955.151, "trades": 1746, "taker_buy_base": 27564769.0, "taker_buy_quote": 119301.96753 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.00432, "high": 0.00436, "low": 0.00431, "close": 0.00434, "volume": 21282191.0, "close_time": 1771135199999, "quote_volume": 92368.53679, "trades": 790, "taker_buy_base": 11053599.0, "taker_buy_quote": 47969.28915 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.00434, "high": 0.00436, "low": 0.00432, "close": 0.00432, "volume": 13922495.0, "close_time": 1771138799999, "quote_volume": 60422.93124, "trades": 408, "taker_buy_base": 7302795.0, "taker_buy_quote": 31700.65759 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.00432, "high": 0.00437, "low": 0.00432, "close": 0.00435, "volume": 18096168.0, "close_time": 1771142399999, "quote_volume": 78661.77613, "trades": 638, "taker_buy_base": 10419775.0, "taker_buy_quote": 45300.19823 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.00435, "high": 0.00437, "low": 0.00427, "close": 0.00429, "volume": 31537328.0, "close_time": 1771145999999, "quote_volume": 136088.58893, "trades": 1205, "taker_buy_base": 15046304.0, "taker_buy_quote": 64877.97662 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.00428, "high": 0.00432, "low": 0.00427, "close": 0.0043, "volume": 18233950.0, "close_time": 1771149599999, "quote_volume": 78389.55532, "trades": 715, "taker_buy_base": 9603607.0, "taker_buy_quote": 41297.12383 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0043, "high": 0.00431, "low": 0.00424, "close": 0.00427, "volume": 19906156.0, "close_time": 1771153199999, "quote_volume": 84882.66606, "trades": 585, "taker_buy_base": 8890415.0, "taker_buy_quote": 37902.17603 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.00427, "high": 0.00428, "low": 0.00425, "close": 0.00426, "volume": 16353861.0, "close_time": 1771156799999, "quote_volume": 69773.88165, "trades": 281, "taker_buy_base": 9192818.0, "taker_buy_quote": 39245.33578 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.00426, "high": 0.00426, "low": 0.00413, "close": 0.00413, "volume": 63204443.0, "close_time": 1771160399999, "quote_volume": 265656.6832, "trades": 1985, "taker_buy_base": 33955534.0, "taker_buy_quote": 142663.79785 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.00413, "high": 0.00418, "low": 0.00408, "close": 0.0041, "volume": 57725903.0, "close_time": 1771163999999, "quote_volume": 238524.80843, "trades": 1873, "taker_buy_base": 24457969.0, "taker_buy_quote": 101117.56238 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0041, "high": 0.00415, "low": 0.0041, "close": 0.00414, "volume": 31320161.0, "close_time": 1771167599999, "quote_volume": 129231.44333, "trades": 1029, "taker_buy_base": 15046787.0, "taker_buy_quote": 62083.46302 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.00413, "high": 0.00415, "low": 0.00412, "close": 0.00412, "volume": 6551531.0, "close_time": 1771171199999, "quote_volume": 27066.31123, "trades": 385, "taker_buy_base": 2771120.0, "taker_buy_quote": 11463.11759 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.00412, "high": 0.00413, "low": 0.0041, "close": 0.00411, "volume": 11435582.0, "close_time": 1771174799999, "quote_volume": 47071.99938, "trades": 567, "taker_buy_base": 5054166.0, "taker_buy_quote": 20802.82396 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.00412, "high": 0.00413, "low": 0.00403, "close": 0.00406, "volume": 45916087.0, "close_time": 1771178399999, "quote_volume": 186610.49696, "trades": 1498, "taker_buy_base": 20172992.0, "taker_buy_quote": 81947.94258 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.00406, "high": 0.00408, "low": 0.00402, "close": 0.00403, "volume": 36031995.0, "close_time": 1771181999999, "quote_volume": 145790.31697, "trades": 1510, "taker_buy_base": 18239657.0, "taker_buy_quote": 73860.45955 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.00404, "high": 0.00406, "low": 0.004, "close": 0.00404, "volume": 28543935.0, "close_time": 1771185599999, "quote_volume": 114989.6278, "trades": 901, "taker_buy_base": 14734677.0, "taker_buy_quote": 59371.82874 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00403, "high": 0.00406, "low": 0.00401, "close": 0.00405, "volume": 14477600.0, "close_time": 1771189199999, "quote_volume": 58489.16727, "trades": 684, "taker_buy_base": 8716458.0, "taker_buy_quote": 35224.65171 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.00405, "high": 0.00406, "low": 0.00404, "close": 0.00405, "volume": 11100481.0, "close_time": 1771192799999, "quote_volume": 44976.65535, "trades": 341, "taker_buy_base": 3545794.0, "taker_buy_quote": 14371.81131 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.00405, "high": 0.00407, "low": 0.00404, "close": 0.00407, "volume": 8002156.0, "close_time": 1771196399999, "quote_volume": 32438.85438, "trades": 415, "taker_buy_base": 4269487.0, "taker_buy_quote": 17310.74869 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.00406, "high": 0.00408, "low": 0.00402, "close": 0.00407, "volume": 11412309.0, "close_time": 1771199999999, "quote_volume": 46294.52621, "trades": 541, "taker_buy_base": 6143253.0, "taker_buy_quote": 24914.5809 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00407, "high": 0.0041, "low": 0.00407, "close": 0.00409, "volume": 10805825.0, "close_time": 1771203599999, "quote_volume": 44112.15664, "trades": 366, "taker_buy_base": 4926030.0, "taker_buy_quote": 20119.40158 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.00409, "high": 0.0041, "low": 0.00406, "close": 0.00408, "volume": 6227700.0, "close_time": 1771207199999, "quote_volume": 25405.40372, "trades": 398, "taker_buy_base": 2703836.0, "taker_buy_quote": 11032.08015 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.00408, "high": 0.00409, "low": 0.00405, "close": 0.00406, "volume": 11427068.0, "close_time": 1771210799999, "quote_volume": 46430.02951, "trades": 440, "taker_buy_base": 5413916.0, "taker_buy_quote": 21997.80311 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.00406, "high": 0.00408, "low": 0.00405, "close": 0.00408, "volume": 12028880.0, "close_time": 1771214399999, "quote_volume": 48817.85653, "trades": 325, "taker_buy_base": 4431602.0, "taker_buy_quote": 17999.94589 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00407, "high": 0.0041, "low": 0.00407, "close": 0.0041, "volume": 11601152.0, "close_time": 1771217999999, "quote_volume": 47397.34936, "trades": 406, "taker_buy_base": 5897447.0, "taker_buy_quote": 24097.54697 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0041, "high": 0.00411, "low": 0.00404, "close": 0.00405, "volume": 10131301.0, "close_time": 1771221599999, "quote_volume": 41218.05313, "trades": 379, "taker_buy_base": 5553388.0, "taker_buy_quote": 22572.46458 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.00406, "high": 0.00409, "low": 0.00405, "close": 0.00408, "volume": 5126645.0, "close_time": 1771225199999, "quote_volume": 20834.85408, "trades": 289, "taker_buy_base": 3659931.0, "taker_buy_quote": 14873.92571 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.00407, "high": 0.00409, "low": 0.00405, "close": 0.00407, "volume": 11379589.0, "close_time": 1771228799999, "quote_volume": 46346.60168, "trades": 429, "taker_buy_base": 6173977.0, "taker_buy_quote": 25153.40039 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.00407, "high": 0.0041, "low": 0.00407, "close": 0.00408, "volume": 4755122.0, "close_time": 1771232399999, "quote_volume": 19418.27042, "trades": 299, "taker_buy_base": 2482652.0, "taker_buy_quote": 10137.69005 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.00408, "high": 0.00412, "low": 0.00408, "close": 0.00411, "volume": 10031504.0, "close_time": 1771235999999, "quote_volume": 41179.67685, "trades": 520, "taker_buy_base": 5410305.0, "taker_buy_quote": 22215.00412 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.00411, "high": 0.00411, "low": 0.00409, "close": 0.00409, "volume": 6842537.0, "close_time": 1771239599999, "quote_volume": 28057.0688, "trades": 290, "taker_buy_base": 2982970.0, "taker_buy_quote": 12229.91989 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.00409, "high": 0.00411, "low": 0.00404, "close": 0.0041, "volume": 29055114.0, "close_time": 1771243199999, "quote_volume": 118512.41118, "trades": 1315, "taker_buy_base": 16901207.0, "taker_buy_quote": 68919.69208 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.00411, "high": 0.00419, "low": 0.00409, "close": 0.00419, "volume": 40961705.0, "close_time": 1771246799999, "quote_volume": 169682.4865, "trades": 1691, "taker_buy_base": 20714118.0, "taker_buy_quote": 85940.5666 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.00419, "high": 0.00421, "low": 0.00408, "close": 0.0041, "volume": 45379375.0, "close_time": 1771250399999, "quote_volume": 187643.91601, "trades": 1996, "taker_buy_base": 22797693.0, "taker_buy_quote": 94275.47798 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.00409, "high": 0.00413, "low": 0.00407, "close": 0.0041, "volume": 14843434.0, "close_time": 1771253999999, "quote_volume": 60869.46073, "trades": 1267, "taker_buy_base": 7448199.0, "taker_buy_quote": 30547.51605 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.00411, "high": 0.00413, "low": 0.00402, "close": 0.00405, "volume": 52261619.0, "close_time": 1771257599999, "quote_volume": 212087.76601, "trades": 2207, "taker_buy_base": 26552594.0, "taker_buy_quote": 107780.51219 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.00404, "high": 0.00409, "low": 0.00404, "close": 0.00408, "volume": 22036577.0, "close_time": 1771261199999, "quote_volume": 89723.44637, "trades": 989, "taker_buy_base": 11204811.0, "taker_buy_quote": 45605.71778 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.00408, "high": 0.00409, "low": 0.00405, "close": 0.00408, "volume": 18337605.0, "close_time": 1771264799999, "quote_volume": 74690.67929, "trades": 726, "taker_buy_base": 7516777.0, "taker_buy_quote": 30631.8583 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.00408, "high": 0.0041, "low": 0.00407, "close": 0.00407, "volume": 15994960.0, "close_time": 1771268399999, "quote_volume": 65368.64885, "trades": 520, "taker_buy_base": 9078008.0, "taker_buy_quote": 37103.44936 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.00407, "high": 0.00411, "low": 0.00406, "close": 0.0041, "volume": 11429904.0, "close_time": 1771271999999, "quote_volume": 46744.03346, "trades": 355, "taker_buy_base": 5714355.0, "taker_buy_quote": 23389.20795 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0041, "high": 0.00414, "low": 0.00408, "close": 0.00413, "volume": 19441924.0, "close_time": 1771275599999, "quote_volume": 79999.40697, "trades": 777, "taker_buy_base": 8878902.0, "taker_buy_quote": 36555.10475 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.00412, "high": 0.00417, "low": 0.00411, "close": 0.00417, "volume": 42339789.0, "close_time": 1771279199999, "quote_volume": 175480.34856, "trades": 1123, "taker_buy_base": 29405303.0, "taker_buy_quote": 121869.27593 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.00417, "high": 0.00417, "low": 0.00414, "close": 0.00415, "volume": 12289693.0, "close_time": 1771282799999, "quote_volume": 51056.1832, "trades": 482, "taker_buy_base": 4136117.0, "taker_buy_quote": 17197.88013 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.00414, "high": 0.00415, "low": 0.00413, "close": 0.00414, "volume": 5502561.0, "close_time": 1771286399999, "quote_volume": 22772.53227, "trades": 194, "taker_buy_base": 3300359.0, "taker_buy_quote": 13662.87492 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00415, "high": 0.00415, "low": 0.00412, "close": 0.00412, "volume": 16274079.0, "close_time": 1771289999999, "quote_volume": 67345.2143, "trades": 441, "taker_buy_base": 8965032.0, "taker_buy_quote": 37107.4372 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.00413, "high": 0.00414, "low": 0.00411, "close": 0.00411, "volume": 5520096.0, "close_time": 1771293599999, "quote_volume": 22777.37978, "trades": 180, "taker_buy_base": 3179470.0, "taker_buy_quote": 13124.21404 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.00411, "high": 0.00415, "low": 0.00409, "close": 0.00413, "volume": 12737683.0, "close_time": 1771297199999, "quote_volume": 52537.12494, "trades": 441, "taker_buy_base": 5192851.0, "taker_buy_quote": 21390.09303 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.00413, "high": 0.00413, "low": 0.0041, "close": 0.00411, "volume": 7229846.0, "close_time": 1771300799999, "quote_volume": 29766.62211, "trades": 244, "taker_buy_base": 3344044.0, "taker_buy_quote": 13765.63109 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0041, "high": 0.00411, "low": 0.00409, "close": 0.00409, "volume": 16355441.0, "close_time": 1771304399999, "quote_volume": 66973.06096, "trades": 518, "taker_buy_base": 9112996.0, "taker_buy_quote": 37331.93412 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.00409, "high": 0.0041, "low": 0.00404, "close": 0.00407, "volume": 28202812.0, "close_time": 1771307999999, "quote_volume": 114559.71708, "trades": 848, "taker_buy_base": 16899753.0, "taker_buy_quote": 68660.89547 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.00406, "high": 0.00409, "low": 0.00406, "close": 0.00408, "volume": 6186737.0, "close_time": 1771311599999, "quote_volume": 25219.36638, "trades": 228, "taker_buy_base": 2705258.0, "taker_buy_quote": 11031.89438 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.00408, "high": 0.00408, "low": 0.00406, "close": 0.00406, "volume": 12203311.0, "close_time": 1771315199999, "quote_volume": 49643.77132, "trades": 483, "taker_buy_base": 5841771.0, "taker_buy_quote": 23770.10835 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00407, "high": 0.00408, "low": 0.00404, "close": 0.00405, "volume": 13426920.0, "close_time": 1771318799999, "quote_volume": 54497.13567, "trades": 426, "taker_buy_base": 7523697.0, "taker_buy_quote": 30554.57578 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.00405, "high": 0.00406, "low": 0.00403, "close": 0.00406, "volume": 7781754.0, "close_time": 1771322399999, "quote_volume": 31496.97345, "trades": 350, "taker_buy_base": 5114640.0, "taker_buy_quote": 20704.31073 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.00405, "high": 0.00406, "low": 0.00403, "close": 0.00404, "volume": 29320642.0, "close_time": 1771325999999, "quote_volume": 118647.76791, "trades": 782, "taker_buy_base": 12716684.0, "taker_buy_quote": 51463.20341 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.00405, "high": 0.00408, "low": 0.00404, "close": 0.00407, "volume": 16303307.0, "close_time": 1771329599999, "quote_volume": 66248.33146, "trades": 623, "taker_buy_base": 8587812.0, "taker_buy_quote": 34887.20413 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00407, "high": 0.00409, "low": 0.00405, "close": 0.00407, "volume": 22839862.0, "close_time": 1771333199999, "quote_volume": 93043.85927, "trades": 737, "taker_buy_base": 11840334.0, "taker_buy_quote": 48243.40143 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.00407, "high": 0.00411, "low": 0.00405, "close": 0.00408, "volume": 20713992.0, "close_time": 1771336799999, "quote_volume": 84526.32347, "trades": 747, "taker_buy_base": 9483616.0, "taker_buy_quote": 38703.66909 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.00409, "high": 0.00411, "low": 0.00401, "close": 0.00403, "volume": 46424983.0, "close_time": 1771340399999, "quote_volume": 188422.00313, "trades": 2102, "taker_buy_base": 24507930.0, "taker_buy_quote": 99533.27842 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.00402, "high": 0.00408, "low": 0.00402, "close": 0.00408, "volume": 43498239.0, "close_time": 1771343999999, "quote_volume": 176402.98543, "trades": 2078, "taker_buy_base": 23316747.0, "taker_buy_quote": 94570.54888 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.00407, "high": 0.00413, "low": 0.00407, "close": 0.00409, "volume": 49745360.0, "close_time": 1771347599999, "quote_volume": 204412.42174, "trades": 1970, "taker_buy_base": 24351287.0, "taker_buy_quote": 100042.99282 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.00409, "high": 0.0041, "low": 0.00403, "close": 0.00404, "volume": 56281642.0, "close_time": 1771351199999, "quote_volume": 227927.8901, "trades": 1880, "taker_buy_base": 30979638.0, "taker_buy_quote": 125510.02528 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.00405, "high": 0.00412, "low": 0.00403, "close": 0.0041, "volume": 41307513.0, "close_time": 1771354799999, "quote_volume": 168574.04346, "trades": 1396, "taker_buy_base": 21515410.0, "taker_buy_quote": 87803.54903 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0041, "high": 0.0041, "low": 0.00405, "close": 0.00405, "volume": 39868435.0, "close_time": 1771358399999, "quote_volume": 162391.74956, "trades": 1322, "taker_buy_base": 18973052.0, "taker_buy_quote": 77296.23055 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.00406, "high": 0.00407, "low": 0.00403, "close": 0.00404, "volume": 19325626.0, "close_time": 1771361999999, "quote_volume": 78185.15146, "trades": 633, "taker_buy_base": 10886627.0, "taker_buy_quote": 44054.06721 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.00404, "high": 0.00407, "low": 0.00404, "close": 0.00406, "volume": 5872407.0, "close_time": 1771365599999, "quote_volume": 23765.4177, "trades": 241, "taker_buy_base": 2801430.0, "taker_buy_quote": 11340.60417 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.00405, "high": 0.00406, "low": 0.00401, "close": 0.00404, "volume": 34575784.0, "close_time": 1771369199999, "quote_volume": 139304.47885, "trades": 753, "taker_buy_base": 10461170.0, "taker_buy_quote": 42224.50794 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.00404, "high": 0.00405, "low": 0.00403, "close": 0.00405, "volume": 15578381.0, "close_time": 1771372799999, "quote_volume": 62912.65102, "trades": 433, "taker_buy_base": 10311198.0, "taker_buy_quote": 41646.75471 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00405, "high": 0.00405, "low": 0.00403, "close": 0.00404, "volume": 16040747.0, "close_time": 1771376399999, "quote_volume": 64799.84275, "trades": 598, "taker_buy_base": 9225204.0, "taker_buy_quote": 37277.84611 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.00404, "high": 0.00404, "low": 0.00402, "close": 0.00403, "volume": 27684184.0, "close_time": 1771379999999, "quote_volume": 111553.00461, "trades": 830, "taker_buy_base": 15037049.0, "taker_buy_quote": 60594.0445 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.00403, "high": 0.00407, "low": 0.00403, "close": 0.00405, "volume": 11605257.0, "close_time": 1771383599999, "quote_volume": 47013.61946, "trades": 465, "taker_buy_base": 6017746.0, "taker_buy_quote": 24384.98691 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.00404, "high": 0.00408, "low": 0.00404, "close": 0.00407, "volume": 18635851.0, "close_time": 1771387199999, "quote_volume": 75706.31158, "trades": 302, "taker_buy_base": 10827020.0, "taker_buy_quote": 43986.87486 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.00406, "high": 0.00407, "low": 0.00405, "close": 0.00405, "volume": 8245631.0, "close_time": 1771390799999, "quote_volume": 33470.93676, "trades": 307, "taker_buy_base": 3871246.0, "taker_buy_quote": 15718.86889 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.00406, "high": 0.00406, "low": 0.00404, "close": 0.00406, "volume": 6325567.0, "close_time": 1771394399999, "quote_volume": 25622.36899, "trades": 250, "taker_buy_base": 3823804.0, "taker_buy_quote": 15490.71526 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.00405, "high": 0.00407, "low": 0.00405, "close": 0.00405, "volume": 8415718.0, "close_time": 1771397999999, "quote_volume": 34126.30905, "trades": 268, "taker_buy_base": 4438977.0, "taker_buy_quote": 18005.93143 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.00405, "high": 0.00409, "low": 0.00404, "close": 0.00407, "volume": 12333113.0, "close_time": 1771401599999, "quote_volume": 50098.48965, "trades": 453, "taker_buy_base": 5924888.0, "taker_buy_quote": 24064.2953 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.00408, "high": 0.0041, "low": 0.00406, "close": 0.00406, "volume": 6564431.0, "close_time": 1771405199999, "quote_volume": 26772.65229, "trades": 284, "taker_buy_base": 2879160.0, "taker_buy_quote": 11744.16373 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.00407, "high": 0.00407, "low": 0.00405, "close": 0.00406, "volume": 9930806.0, "close_time": 1771408799999, "quote_volume": 40319.43824, "trades": 288, "taker_buy_base": 5085790.0, "taker_buy_quote": 20649.88813 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.00405, "high": 0.00406, "low": 0.00401, "close": 0.00403, "volume": 28851079.0, "close_time": 1771412399999, "quote_volume": 116438.82062, "trades": 593, "taker_buy_base": 13855704.0, "taker_buy_quote": 55943.50434 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.00403, "high": 0.00403, "low": 0.00398, "close": 0.004, "volume": 23994624.0, "close_time": 1771415999999, "quote_volume": 96133.81507, "trades": 828, "taker_buy_base": 10854093.0, "taker_buy_quote": 43508.18606 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.004, "high": 0.00402, "low": 0.00399, "close": 0.00401, "volume": 15464924.0, "close_time": 1771419599999, "quote_volume": 61959.54402, "trades": 595, "taker_buy_base": 9212343.0, "taker_buy_quote": 36904.00288 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.00401, "high": 0.00401, "low": 0.00397, "close": 0.00399, "volume": 25408451.0, "close_time": 1771423199999, "quote_volume": 101317.98568, "trades": 1068, "taker_buy_base": 14247817.0, "taker_buy_quote": 56830.01424 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.00399, "high": 0.00401, "low": 0.00396, "close": 0.00399, "volume": 43340476.0, "close_time": 1771426799999, "quote_volume": 172857.38762, "trades": 1233, "taker_buy_base": 21285879.0, "taker_buy_quote": 84946.09033 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.004, "high": 0.00407, "low": 0.004, "close": 0.00402, "volume": 33719849.0, "close_time": 1771430399999, "quote_volume": 136000.29983, "trades": 852, "taker_buy_base": 14723041.0, "taker_buy_quote": 59332.23151 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.00402, "high": 0.00403, "low": 0.00398, "close": 0.00398, "volume": 46598114.0, "close_time": 1771433999999, "quote_volume": 186431.92986, "trades": 1091, "taker_buy_base": 20087887.0, "taker_buy_quote": 80380.77229 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.00398, "high": 0.00403, "low": 0.00397, "close": 0.00398, "volume": 22299503.0, "close_time": 1771437599999, "quote_volume": 88929.60451, "trades": 572, "taker_buy_base": 12740848.0, "taker_buy_quote": 50841.71467 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.00397, "high": 0.00398, "low": 0.00391, "close": 0.00391, "volume": 37362482.0, "close_time": 1771441199999, "quote_volume": 147118.57829, "trades": 1172, "taker_buy_base": 17119368.0, "taker_buy_quote": 67428.57916 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.00391, "high": 0.00394, "low": 0.00386, "close": 0.00389, "volume": 24201784.0, "close_time": 1771444799999, "quote_volume": 94313.71976, "trades": 1025, "taker_buy_base": 11264665.0, "taker_buy_quote": 43902.01374 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.00389, "high": 0.00392, "low": 0.00387, "close": 0.00388, "volume": 18688921.0, "close_time": 1771448399999, "quote_volume": 72770.65427, "trades": 692, "taker_buy_base": 7814594.0, "taker_buy_quote": 30436.81194 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.00388, "high": 0.0039, "low": 0.00386, "close": 0.00388, "volume": 15905863.0, "close_time": 1771451999999, "quote_volume": 61815.24669, "trades": 269, "taker_buy_base": 6348453.0, "taker_buy_quote": 24668.70003 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.00388, "high": 0.00389, "low": 0.00385, "close": 0.00389, "volume": 27003513.0, "close_time": 1771455599999, "quote_volume": 104572.95826, "trades": 413, "taker_buy_base": 20232601.0, "taker_buy_quote": 78339.57069 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.00388, "high": 0.00388, "low": 0.00386, "close": 0.00388, "volume": 8634486.0, "close_time": 1771459199999, "quote_volume": 33405.07049, "trades": 225, "taker_buy_base": 3806012.0, "taker_buy_quote": 14724.17737 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00387, "high": 0.00389, "low": 0.00386, "close": 0.00386, "volume": 18468805.0, "close_time": 1771462799999, "quote_volume": 71581.68937, "trades": 309, "taker_buy_base": 12943048.0, "taker_buy_quote": 50185.27684 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.00387, "high": 0.00391, "low": 0.00387, "close": 0.0039, "volume": 17232769.0, "close_time": 1771466399999, "quote_volume": 66959.47447, "trades": 561, "taker_buy_base": 10188536.0, "taker_buy_quote": 39590.64555 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.00391, "high": 0.00392, "low": 0.00389, "close": 0.00391, "volume": 12692069.0, "close_time": 1771469999999, "quote_volume": 49586.97902, "trades": 318, "taker_buy_base": 7545777.0, "taker_buy_quote": 29485.33722 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.00391, "high": 0.00391, "low": 0.00389, "close": 0.00391, "volume": 10597234.0, "close_time": 1771473599999, "quote_volume": 41312.72715, "trades": 272, "taker_buy_base": 6324708.0, "taker_buy_quote": 24663.34845 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.00391, "high": 0.00392, "low": 0.00389, "close": 0.00389, "volume": 16310909.0, "close_time": 1771477199999, "quote_volume": 63631.5312, "trades": 151, "taker_buy_base": 3989020.0, "taker_buy_quote": 15567.18439 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.00389, "high": 0.0039, "low": 0.00386, "close": 0.00388, "volume": 11091490.0, "close_time": 1771480799999, "quote_volume": 43018.99562, "trades": 352, "taker_buy_base": 5122852.0, "taker_buy_quote": 19873.05523 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.00388, "high": 0.0039, "low": 0.00388, "close": 0.00389, "volume": 6411146.0, "close_time": 1771484399999, "quote_volume": 24937.92149, "trades": 220, "taker_buy_base": 3676696.0, "taker_buy_quote": 14307.5151 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.00389, "high": 0.0039, "low": 0.00387, "close": 0.00389, "volume": 14883762.0, "close_time": 1771487999999, "quote_volume": 57939.96015, "trades": 526, "taker_buy_base": 9835369.0, "taker_buy_quote": 38308.76257 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.00389, "high": 0.00389, "low": 0.00384, "close": 0.00384, "volume": 16912025.0, "close_time": 1771491599999, "quote_volume": 65127.28684, "trades": 381, "taker_buy_base": 6567559.0, "taker_buy_quote": 25268.43774 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.00384, "high": 0.00388, "low": 0.00384, "close": 0.00385, "volume": 14356853.0, "close_time": 1771495199999, "quote_volume": 55454.01221, "trades": 494, "taker_buy_base": 6380614.0, "taker_buy_quote": 24644.82088 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.00385, "high": 0.00387, "low": 0.00383, "close": 0.00385, "volume": 8223684.0, "close_time": 1771498799999, "quote_volume": 31606.93736, "trades": 273, "taker_buy_base": 2695505.0, "taker_buy_quote": 10362.92228 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.00384, "high": 0.00386, "low": 0.00383, "close": 0.00383, "volume": 7043158.0, "close_time": 1771502399999, "quote_volume": 27085.2678, "trades": 253, "taker_buy_base": 3479553.0, "taker_buy_quote": 13384.67326 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00383, "high": 0.00386, "low": 0.00382, "close": 0.00384, "volume": 14251936.0, "close_time": 1771505999999, "quote_volume": 54754.62539, "trades": 500, "taker_buy_base": 5684129.0, "taker_buy_quote": 21843.42908 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.00384, "high": 0.00385, "low": 0.00375, "close": 0.00378, "volume": 49233697.0, "close_time": 1771509599999, "quote_volume": 186390.22111, "trades": 1149, "taker_buy_base": 17241907.0, "taker_buy_quote": 65450.85829 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.00377, "high": 0.00381, "low": 0.00375, "close": 0.00378, "volume": 22460688.0, "close_time": 1771513199999, "quote_volume": 85002.15899, "trades": 1011, "taker_buy_base": 10850015.0, "taker_buy_quote": 41074.99336 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.00378, "high": 0.00381, "low": 0.00374, "close": 0.00375, "volume": 21497095.0, "close_time": 1771516799999, "quote_volume": 81103.0314, "trades": 877, "taker_buy_base": 10344934.0, "taker_buy_quote": 39050.96085 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00375, "high": 0.00376, "low": 0.00372, "close": 0.00374, "volume": 27008315.0, "close_time": 1771520399999, "quote_volume": 100936.25151, "trades": 925, "taker_buy_base": 13356772.0, "taker_buy_quote": 49928.13376 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.00374, "high": 0.00379, "low": 0.00372, "close": 0.00373, "volume": 34927564.0, "close_time": 1771523999999, "quote_volume": 130955.09947, "trades": 1051, "taker_buy_base": 16747611.0, "taker_buy_quote": 62806.22643 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.00373, "high": 0.00377, "low": 0.00372, "close": 0.00376, "volume": 15871447.0, "close_time": 1771527599999, "quote_volume": 59428.58593, "trades": 445, "taker_buy_base": 8829073.0, "taker_buy_quote": 33063.83214 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.00376, "high": 0.00377, "low": 0.00372, "close": 0.00375, "volume": 12591649.0, "close_time": 1771531199999, "quote_volume": 47162.05639, "trades": 506, "taker_buy_base": 6980001.0, "taker_buy_quote": 26140.32598 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00375, "high": 0.00378, "low": 0.00374, "close": 0.00377, "volume": 28009990.0, "close_time": 1771534799999, "quote_volume": 105444.22897, "trades": 808, "taker_buy_base": 17065048.0, "taker_buy_quote": 64286.11279 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.00377, "high": 0.00378, "low": 0.00376, "close": 0.00376, "volume": 12552569.0, "close_time": 1771538399999, "quote_volume": 47319.54315, "trades": 273, "taker_buy_base": 6415601.0, "taker_buy_quote": 24191.90958 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.00377, "high": 0.00378, "low": 0.00375, "close": 0.00376, "volume": 9931188.0, "close_time": 1771541999999, "quote_volume": 37365.34675, "trades": 227, "taker_buy_base": 4913472.0, "taker_buy_quote": 18494.95317 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.00376, "high": 0.0038, "low": 0.00376, "close": 0.0038, "volume": 6071121.0, "close_time": 1771545599999, "quote_volume": 22935.26532, "trades": 118, "taker_buy_base": 4939995.0, "taker_buy_quote": 18665.6613 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00379, "high": 0.00382, "low": 0.00379, "close": 0.0038, "volume": 18409160.0, "close_time": 1771549199999, "quote_volume": 70039.60782, "trades": 380, "taker_buy_base": 11217347.0, "taker_buy_quote": 42700.12001 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0038, "high": 0.00382, "low": 0.0038, "close": 0.00382, "volume": 10550520.0, "close_time": 1771552799999, "quote_volume": 40199.0582, "trades": 235, "taker_buy_base": 6451559.0, "taker_buy_quote": 24583.89856 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.00383, "high": 0.00384, "low": 0.00381, "close": 0.00382, "volume": 17378855.0, "close_time": 1771556399999, "quote_volume": 66538.44147, "trades": 521, "taker_buy_base": 8607568.0, "taker_buy_quote": 32957.26994 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.00382, "high": 0.00385, "low": 0.00381, "close": 0.00383, "volume": 3992383.0, "close_time": 1771559999999, "quote_volume": 15291.20322, "trades": 151, "taker_buy_base": 2167479.0, "taker_buy_quote": 8302.84318 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.00383, "high": 0.00384, "low": 0.0038, "close": 0.00382, "volume": 14747976.0, "close_time": 1771563599999, "quote_volume": 56367.52707, "trades": 420, "taker_buy_base": 7614752.0, "taker_buy_quote": 29118.0873 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.00383, "high": 0.00386, "low": 0.00381, "close": 0.00383, "volume": 7568534.0, "close_time": 1771567199999, "quote_volume": 29053.62642, "trades": 380, "taker_buy_base": 4375735.0, "taker_buy_quote": 16795.88427 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.00384, "high": 0.00385, "low": 0.00382, "close": 0.00385, "volume": 5874852.0, "close_time": 1771570799999, "quote_volume": 22549.47823, "trades": 261, "taker_buy_base": 3056903.0, "taker_buy_quote": 11733.14683 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.00385, "high": 0.00385, "low": 0.00382, "close": 0.00384, "volume": 6179558.0, "close_time": 1771574399999, "quote_volume": 23695.65556, "trades": 297, "taker_buy_base": 3700975.0, "taker_buy_quote": 14191.79088 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00384, "high": 0.00386, "low": 0.00382, "close": 0.00384, "volume": 7547414.0, "close_time": 1771577999999, "quote_volume": 29003.0359, "trades": 282, "taker_buy_base": 4615884.0, "taker_buy_quote": 17751.72245 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.00385, "high": 0.00388, "low": 0.00385, "close": 0.00387, "volume": 15813368.0, "close_time": 1771581599999, "quote_volume": 61147.7124, "trades": 606, "taker_buy_base": 7251217.0, "taker_buy_quote": 28064.03772 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.00386, "high": 0.0039, "low": 0.00386, "close": 0.00388, "volume": 15207711.0, "close_time": 1771585199999, "quote_volume": 59048.32341, "trades": 457, "taker_buy_base": 9415502.0, "taker_buy_quote": 36580.05238 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.00388, "high": 0.00388, "low": 0.00383, "close": 0.00384, "volume": 19839925.0, "close_time": 1771588799999, "quote_volume": 76502.86584, "trades": 607, "taker_buy_base": 5851051.0, "taker_buy_quote": 22561.71644 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.00384, "high": 0.00384, "low": 0.00381, "close": 0.00382, "volume": 17941284.0, "close_time": 1771592399999, "quote_volume": 68619.42402, "trades": 510, "taker_buy_base": 10353395.0, "taker_buy_quote": 39603.42386 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.00382, "high": 0.00382, "low": 0.00372, "close": 0.00374, "volume": 27801504.0, "close_time": 1771595999999, "quote_volume": 104633.5852, "trades": 1087, "taker_buy_base": 14004044.0, "taker_buy_quote": 52767.13726 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.00375, "high": 0.00382, "low": 0.00374, "close": 0.00379, "volume": 15991897.0, "close_time": 1771599599999, "quote_volume": 60506.34822, "trades": 1124, "taker_buy_base": 9252709.0, "taker_buy_quote": 35003.51331 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0038, "high": 0.00391, "low": 0.00379, "close": 0.00391, "volume": 45505581.0, "close_time": 1771603199999, "quote_volume": 175923.94097, "trades": 2866, "taker_buy_base": 24038163.0, "taker_buy_quote": 92858.79348 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.00391, "high": 0.00395, "low": 0.00387, "close": 0.00392, "volume": 33110301.0, "close_time": 1771606799999, "quote_volume": 129409.96058, "trades": 1655, "taker_buy_base": 17727051.0, "taker_buy_quote": 69333.35499 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.00391, "high": 0.00394, "low": 0.00382, "close": 0.00393, "volume": 42355748.0, "close_time": 1771610399999, "quote_volume": 164214.12426, "trades": 1857, "taker_buy_base": 17719759.0, "taker_buy_quote": 68653.51795 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.00393, "high": 0.00397, "low": 0.0039, "close": 0.00394, "volume": 38422477.0, "close_time": 1771613999999, "quote_volume": 151165.17273, "trades": 1632, "taker_buy_base": 18462944.0, "taker_buy_quote": 72653.56012 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.00394, "high": 0.00394, "low": 0.0039, "close": 0.00392, "volume": 20354516.0, "close_time": 1771617599999, "quote_volume": 79631.57581, "trades": 750, "taker_buy_base": 9689061.0, "taker_buy_quote": 37908.67363 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.00391, "high": 0.00394, "low": 0.0039, "close": 0.00391, "volume": 13820717.0, "close_time": 1771621199999, "quote_volume": 54126.93022, "trades": 578, "taker_buy_base": 7952532.0, "taker_buy_quote": 31174.73831 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.00391, "high": 0.00392, "low": 0.0039, "close": 0.00392, "volume": 8756051.0, "close_time": 1771624799999, "quote_volume": 34258.1462, "trades": 198, "taker_buy_base": 2775117.0, "taker_buy_quote": 10862.95769 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.00392, "high": 0.00393, "low": 0.00391, "close": 0.00393, "volume": 18263632.0, "close_time": 1771628399999, "quote_volume": 71640.02938, "trades": 497, "taker_buy_base": 9428395.0, "taker_buy_quote": 36988.29907 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.00393, "high": 0.00394, "low": 0.00391, "close": 0.00391, "volume": 8196891.0, "close_time": 1771631999999, "quote_volume": 32098.07187, "trades": 149, "taker_buy_base": 3338618.0, "taker_buy_quote": 13074.06317 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00392, "high": 0.00393, "low": 0.0039, "close": 0.0039, "volume": 6936405.0, "close_time": 1771635599999, "quote_volume": 27147.42222, "trades": 323, "taker_buy_base": 2784016.0, "taker_buy_quote": 10894.62539 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0039, "high": 0.00392, "low": 0.0039, "close": 0.00392, "volume": 3731739.0, "close_time": 1771639199999, "quote_volume": 14590.39068, "trades": 140, "taker_buy_base": 2481848.0, "taker_buy_quote": 9706.5788 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.00391, "high": 0.00396, "low": 0.00391, "close": 0.00396, "volume": 16788482.0, "close_time": 1771642799999, "quote_volume": 66142.59191, "trades": 437, "taker_buy_base": 12391331.0, "taker_buy_quote": 48853.67271 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.00396, "high": 0.00396, "low": 0.00393, "close": 0.00396, "volume": 7085163.0, "close_time": 1771646399999, "quote_volume": 27970.62817, "trades": 368, "taker_buy_base": 4117627.0, "taker_buy_quote": 16257.97405 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.00396, "high": 0.00396, "low": 0.00394, "close": 0.00395, "volume": 2730791.0, "close_time": 1771649999999, "quote_volume": 10787.88506, "trades": 97, "taker_buy_base": 1106927.0, "taker_buy_quote": 4374.51501 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.00396, "high": 0.00398, "low": 0.00395, "close": 0.00395, "volume": 10175291.0, "close_time": 1771653599999, "quote_volume": 40359.23793, "trades": 329, "taker_buy_base": 4195207.0, "taker_buy_quote": 16641.2393 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.00395, "high": 0.00396, "low": 0.00391, "close": 0.00392, "volume": 10877150.0, "close_time": 1771657199999, "quote_volume": 42847.22343, "trades": 309, "taker_buy_base": 4278540.0, "taker_buy_quote": 16844.79491 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.00393, "high": 0.00396, "low": 0.00392, "close": 0.00396, "volume": 12421909.0, "close_time": 1771660799999, "quote_volume": 48845.9014, "trades": 440, "taker_buy_base": 7647221.0, "taker_buy_quote": 30086.45172 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.00395, "high": 0.00401, "low": 0.00394, "close": 0.00401, "volume": 14982709.0, "close_time": 1771664399999, "quote_volume": 59482.35615, "trades": 680, "taker_buy_base": 7263753.0, "taker_buy_quote": 28863.82463 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.004, "high": 0.00406, "low": 0.004, "close": 0.00401, "volume": 50826748.0, "close_time": 1771667999999, "quote_volume": 205062.3403, "trades": 1492, "taker_buy_base": 19344965.0, "taker_buy_quote": 78109.84853 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.00401, "high": 0.00403, "low": 0.004, "close": 0.00401, "volume": 17578541.0, "close_time": 1771671599999, "quote_volume": 70578.72963, "trades": 436, "taker_buy_base": 6940970.0, "taker_buy_quote": 27877.89616 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.00401, "high": 0.00403, "low": 0.00399, "close": 0.004, "volume": 29156557.0, "close_time": 1771675199999, "quote_volume": 116848.87364, "trades": 912, "taker_buy_base": 13760387.0, "taker_buy_quote": 55165.30611 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.004, "high": 0.00401, "low": 0.00396, "close": 0.00398, "volume": 19142645.0, "close_time": 1771678799999, "quote_volume": 76405.63106, "trades": 698, "taker_buy_base": 8817948.0, "taker_buy_quote": 35216.95796 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.00397, "high": 0.004, "low": 0.00396, "close": 0.004, "volume": 14390520.0, "close_time": 1771682399999, "quote_volume": 57256.30084, "trades": 355, "taker_buy_base": 8780310.0, "taker_buy_quote": 34945.19142 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.00399, "high": 0.00402, "low": 0.00397, "close": 0.00397, "volume": 17083006.0, "close_time": 1771685999999, "quote_volume": 68186.939, "trades": 590, "taker_buy_base": 9432799.0, "taker_buy_quote": 37651.48262 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.00398, "high": 0.00398, "low": 0.00395, "close": 0.00396, "volume": 16542624.0, "close_time": 1771689599999, "quote_volume": 65622.06398, "trades": 602, "taker_buy_base": 7084045.0, "taker_buy_quote": 28115.56611 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.00396, "high": 0.00397, "low": 0.00392, "close": 0.00392, "volume": 22563651.0, "close_time": 1771693199999, "quote_volume": 88841.88394, "trades": 741, "taker_buy_base": 10394784.0, "taker_buy_quote": 40939.3511 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.00392, "high": 0.00394, "low": 0.00391, "close": 0.00393, "volume": 12330324.0, "close_time": 1771696799999, "quote_volume": 48392.81717, "trades": 255, "taker_buy_base": 4918980.0, "taker_buy_quote": 19324.35541 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.00393, "high": 0.00395, "low": 0.00393, "close": 0.00394, "volume": 6206641.0, "close_time": 1771700399999, "quote_volume": 24455.17149, "trades": 192, "taker_buy_base": 3428089.0, "taker_buy_quote": 13509.31859 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.00395, "high": 0.00395, "low": 0.00392, "close": 0.00394, "volume": 6126978.0, "close_time": 1771703999999, "quote_volume": 24115.53267, "trades": 206, "taker_buy_base": 2516462.0, "taker_buy_quote": 9905.91078 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00393, "high": 0.00394, "low": 0.0039, "close": 0.0039, "volume": 12340720.0, "close_time": 1771707599999, "quote_volume": 48325.83883, "trades": 540, "taker_buy_base": 3872896.0, "taker_buy_quote": 15173.29381 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0039, "high": 0.00393, "low": 0.0039, "close": 0.00392, "volume": 5098159.0, "close_time": 1771711199999, "quote_volume": 19959.38877, "trades": 335, "taker_buy_base": 3474637.0, "taker_buy_quote": 13610.60942 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.00392, "high": 0.00393, "low": 0.0039, "close": 0.00391, "volume": 6706976.0, "close_time": 1771714799999, "quote_volume": 26205.37745, "trades": 147, "taker_buy_base": 1979279.0, "taker_buy_quote": 7749.06558 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.00391, "high": 0.00391, "low": 0.00388, "close": 0.00388, "volume": 9618593.0, "close_time": 1771718399999, "quote_volume": 37443.8193, "trades": 374, "taker_buy_base": 4113049.0, "taker_buy_quote": 16012.42777 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00388, "high": 0.00388, "low": 0.00383, "close": 0.00385, "volume": 17016455.0, "close_time": 1771721999999, "quote_volume": 65606.97658, "trades": 638, "taker_buy_base": 9234418.0, "taker_buy_quote": 35602.83932 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.00385, "high": 0.00386, "low": 0.00385, "close": 0.00385, "volume": 5872415.0, "close_time": 1771725599999, "quote_volume": 22655.18304, "trades": 130, "taker_buy_base": 3293282.0, "taker_buy_quote": 12712.06852 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.00385, "high": 0.00387, "low": 0.00381, "close": 0.00381, "volume": 23658495.0, "close_time": 1771729199999, "quote_volume": 91007.88015, "trades": 476, "taker_buy_base": 10462911.0, "taker_buy_quote": 40223.89554 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.00382, "high": 0.00382, "low": 0.00379, "close": 0.00381, "volume": 13331711.0, "close_time": 1771732799999, "quote_volume": 50768.94007, "trades": 476, "taker_buy_base": 7580838.0, "taker_buy_quote": 28886.64323 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00381, "high": 0.00382, "low": 0.0038, "close": 0.00381, "volume": 7043787.0, "close_time": 1771736399999, "quote_volume": 26834.34391, "trades": 206, "taker_buy_base": 4811122.0, "taker_buy_quote": 18331.96358 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.00381, "high": 0.00381, "low": 0.00378, "close": 0.0038, "volume": 4282581.0, "close_time": 1771739999999, "quote_volume": 16272.42443, "trades": 140, "taker_buy_base": 1582251.0, "taker_buy_quote": 6013.30131 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0038, "high": 0.00381, "low": 0.00378, "close": 0.0038, "volume": 14061046.0, "close_time": 1771743599999, "quote_volume": 53350.57077, "trades": 359, "taker_buy_base": 9474120.0, "taker_buy_quote": 35950.28218 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0038, "high": 0.00382, "low": 0.00379, "close": 0.0038, "volume": 4912375.0, "close_time": 1771747199999, "quote_volume": 18705.58468, "trades": 216, "taker_buy_base": 1546065.0, "taker_buy_quote": 5892.97677 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0038, "high": 0.00381, "low": 0.00378, "close": 0.00379, "volume": 12253584.0, "close_time": 1771750799999, "quote_volume": 46498.41854, "trades": 312, "taker_buy_base": 4738831.0, "taker_buy_quote": 17987.95122 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.00378, "high": 0.00381, "low": 0.00378, "close": 0.0038, "volume": 8447944.0, "close_time": 1771754399999, "quote_volume": 32032.41687, "trades": 347, "taker_buy_base": 5354806.0, "taker_buy_quote": 20312.33565 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0038, "high": 0.00382, "low": 0.00379, "close": 0.0038, "volume": 16589152.0, "close_time": 1771757999999, "quote_volume": 63219.8492, "trades": 408, "taker_buy_base": 9905047.0, "taker_buy_quote": 37761.49498 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0038, "high": 0.00381, "low": 0.00377, "close": 0.00377, "volume": 25533546.0, "close_time": 1771761599999, "quote_volume": 96588.30592, "trades": 383, "taker_buy_base": 12128902.0, "taker_buy_quote": 45893.26897 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00377, "high": 0.00378, "low": 0.00372, "close": 0.00373, "volume": 49812941.0, "close_time": 1771765199999, "quote_volume": 186316.73389, "trades": 1013, "taker_buy_base": 14541824.0, "taker_buy_quote": 54353.49248 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.00373, "high": 0.00374, "low": 0.00367, "close": 0.00367, "volume": 68936498.0, "close_time": 1771768799999, "quote_volume": 254858.92064, "trades": 1209, "taker_buy_base": 34764775.0, "taker_buy_quote": 128636.12641 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.00368, "high": 0.00369, "low": 0.00365, "close": 0.00367, "volume": 31557250.0, "close_time": 1771772399999, "quote_volume": 115838.01045, "trades": 624, "taker_buy_base": 15130656.0, "taker_buy_quote": 55576.90174 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.00367, "high": 0.00368, "low": 0.00364, "close": 0.00367, "volume": 18581108.0, "close_time": 1771775999999, "quote_volume": 68062.23945, "trades": 436, "taker_buy_base": 10436539.0, "taker_buy_quote": 38270.29046 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00367, "high": 0.00367, "low": 0.00364, "close": 0.00366, "volume": 14277000.0, "close_time": 1771779599999, "quote_volume": 52191.61255, "trades": 559, "taker_buy_base": 7812291.0, "taker_buy_quote": 28557.48335 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.00366, "high": 0.00366, "low": 0.00362, "close": 0.00364, "volume": 29385099.0, "close_time": 1771783199999, "quote_volume": 106862.56798, "trades": 970, "taker_buy_base": 18042141.0, "taker_buy_quote": 65623.38152 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.00364, "high": 0.00365, "low": 0.00362, "close": 0.00364, "volume": 15879063.0, "close_time": 1771786799999, "quote_volume": 57714.77756, "trades": 410, "taker_buy_base": 6080791.0, "taker_buy_quote": 22124.21225 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.00364, "high": 0.00364, "low": 0.00362, "close": 0.00363, "volume": 8124113.0, "close_time": 1771790399999, "quote_volume": 29513.4017, "trades": 397, "taker_buy_base": 4531198.0, "taker_buy_quote": 16475.28865 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00363, "high": 0.00364, "low": 0.00361, "close": 0.00362, "volume": 17305311.0, "close_time": 1771793999999, "quote_volume": 62757.05936, "trades": 587, "taker_buy_base": 9422040.0, "taker_buy_quote": 34184.12397 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.00363, "high": 0.00364, "low": 0.00361, "close": 0.00364, "volume": 12962586.0, "close_time": 1771797599999, "quote_volume": 47011.07009, "trades": 378, "taker_buy_base": 8335575.0, "taker_buy_quote": 30229.71074 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.00364, "high": 0.00366, "low": 0.00363, "close": 0.00365, "volume": 13840150.0, "close_time": 1771801199999, "quote_volume": 50359.10883, "trades": 353, "taker_buy_base": 8353995.0, "taker_buy_quote": 30416.18967 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.00365, "high": 0.00365, "low": 0.00362, "close": 0.00364, "volume": 12116049.0, "close_time": 1771804799999, "quote_volume": 44068.78069, "trades": 201, "taker_buy_base": 5609198.0, "taker_buy_quote": 20407.04629 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00364, "high": 0.00364, "low": 0.00359, "close": 0.00359, "volume": 32017499.0, "close_time": 1771808399999, "quote_volume": 115693.49541, "trades": 666, "taker_buy_base": 14683905.0, "taker_buy_quote": 53047.78434 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.00359, "high": 0.0036, "low": 0.0034, "close": 0.00342, "volume": 154927618.0, "close_time": 1771811999999, "quote_volume": 535907.80595, "trades": 4957, "taker_buy_base": 77038067.0, "taker_buy_quote": 266782.35346 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.00343, "high": 0.00348, "low": 0.00342, "close": 0.00347, "volume": 38132774.0, "close_time": 1771815599999, "quote_volume": 131572.28871, "trades": 1278, "taker_buy_base": 20032862.0, "taker_buy_quote": 69131.70664 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.00348, "high": 0.00349, "low": 0.00345, "close": 0.00348, "volume": 48970930.0, "close_time": 1771819199999, "quote_volume": 170113.88438, "trades": 829, "taker_buy_base": 21143902.0, "taker_buy_quote": 73395.85545 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00348, "high": 0.00349, "low": 0.00346, "close": 0.00346, "volume": 20194659.0, "close_time": 1771822799999, "quote_volume": 70224.82055, "trades": 474, "taker_buy_base": 10994400.0, "taker_buy_quote": 38258.34514 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.00347, "high": 0.00352, "low": 0.00346, "close": 0.00351, "volume": 31447106.0, "close_time": 1771826399999, "quote_volume": 109948.9581, "trades": 833, "taker_buy_base": 19670454.0, "taker_buy_quote": 68773.44941 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.00351, "high": 0.00358, "low": 0.00351, "close": 0.00357, "volume": 33736059.0, "close_time": 1771829999999, "quote_volume": 120243.19924, "trades": 1108, "taker_buy_base": 19196220.0, "taker_buy_quote": 68422.86368 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.00357, "high": 0.00359, "low": 0.00356, "close": 0.00357, "volume": 23234621.0, "close_time": 1771833599999, "quote_volume": 83123.27408, "trades": 479, "taker_buy_base": 14213585.0, "taker_buy_quote": 50869.84793 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00357, "high": 0.00358, "low": 0.00355, "close": 0.00357, "volume": 14034828.0, "close_time": 1771837199999, "quote_volume": 50072.80114, "trades": 364, "taker_buy_base": 7803536.0, "taker_buy_quote": 27860.65427 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.00357, "high": 0.00363, "low": 0.00356, "close": 0.00363, "volume": 19727208.0, "close_time": 1771840799999, "quote_volume": 70945.31211, "trades": 637, "taker_buy_base": 11225913.0, "taker_buy_quote": 40363.76298 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.00362, "high": 0.00364, "low": 0.00362, "close": 0.00363, "volume": 18377543.0, "close_time": 1771844399999, "quote_volume": 66642.3032, "trades": 358, "taker_buy_base": 8413380.0, "taker_buy_quote": 30515.32717 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.00363, "high": 0.00367, "low": 0.00363, "close": 0.00364, "volume": 19359696.0, "close_time": 1771847999999, "quote_volume": 70767.51164, "trades": 462, "taker_buy_base": 13181443.0, "taker_buy_quote": 48201.83091 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00364, "high": 0.00368, "low": 0.00362, "close": 0.00365, "volume": 51790119.0, "close_time": 1771851599999, "quote_volume": 189097.73915, "trades": 886, "taker_buy_base": 25694438.0, "taker_buy_quote": 93812.44505 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.00365, "high": 0.00366, "low": 0.00361, "close": 0.00361, "volume": 26765082.0, "close_time": 1771855199999, "quote_volume": 97272.37543, "trades": 659, "taker_buy_base": 10936948.0, "taker_buy_quote": 39770.25317 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.00361, "high": 0.00361, "low": 0.00355, "close": 0.00355, "volume": 56329219.0, "close_time": 1771858799999, "quote_volume": 201358.82396, "trades": 1450, "taker_buy_base": 27782058.0, "taker_buy_quote": 99296.35466 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.00356, "high": 0.00357, "low": 0.00347, "close": 0.00348, "volume": 39401100.0, "close_time": 1771862399999, "quote_volume": 138399.68441, "trades": 1075, "taker_buy_base": 19613900.0, "taker_buy_quote": 68917.03894 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00349, "high": 0.00349, "low": 0.00345, "close": 0.00347, "volume": 38016816.0, "close_time": 1771865999999, "quote_volume": 131943.13419, "trades": 1028, "taker_buy_base": 17257345.0, "taker_buy_quote": 59906.23849 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.00347, "high": 0.00348, "low": 0.00339, "close": 0.00343, "volume": 53036734.0, "close_time": 1771869599999, "quote_volume": 181720.67113, "trades": 1520, "taker_buy_base": 22358437.0, "taker_buy_quote": 76643.21198 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.00343, "high": 0.00351, "low": 0.00342, "close": 0.00348, "volume": 39838038.0, "close_time": 1771873199999, "quote_volume": 138332.09764, "trades": 1002, "taker_buy_base": 20494415.0, "taker_buy_quote": 71141.00243 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.00348, "high": 0.0035, "low": 0.00346, "close": 0.00347, "volume": 52462963.0, "close_time": 1771876799999, "quote_volume": 182858.61306, "trades": 1080, "taker_buy_base": 29796815.0, "taker_buy_quote": 103852.33566 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00348, "high": 0.0035, "low": 0.00345, "close": 0.00349, "volume": 24884366.0, "close_time": 1771880399999, "quote_volume": 86401.16126, "trades": 703, "taker_buy_base": 13669031.0, "taker_buy_quote": 47490.45153 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.00349, "high": 0.00352, "low": 0.00349, "close": 0.0035, "volume": 31765372.0, "close_time": 1771883999999, "quote_volume": 111247.51162, "trades": 673, "taker_buy_base": 17536737.0, "taker_buy_quote": 61442.18415 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0035, "high": 0.00354, "low": 0.0035, "close": 0.00351, "volume": 12454988.0, "close_time": 1771887599999, "quote_volume": 43850.49586, "trades": 374, "taker_buy_base": 6460499.0, "taker_buy_quote": 22762.94811 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.00351, "high": 0.00354, "low": 0.0035, "close": 0.00351, "volume": 12008047.0, "close_time": 1771891199999, "quote_volume": 42228.68411, "trades": 339, "taker_buy_base": 6980940.0, "taker_buy_quote": 24557.40433 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00351, "high": 0.00355, "low": 0.00351, "close": 0.00353, "volume": 19089589.0, "close_time": 1771894799999, "quote_volume": 67464.26415, "trades": 437, "taker_buy_base": 9990421.0, "taker_buy_quote": 35312.81343 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.00353, "high": 0.00353, "low": 0.00344, "close": 0.00349, "volume": 70318075.0, "close_time": 1771898399999, "quote_volume": 245680.24067, "trades": 1977, "taker_buy_base": 34235076.0, "taker_buy_quote": 119553.98063 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.00349, "high": 0.00349, "low": 0.00345, "close": 0.00346, "volume": 17092598.0, "close_time": 1771901999999, "quote_volume": 59323.76021, "trades": 572, "taker_buy_base": 8039587.0, "taker_buy_quote": 27917.85411 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.00346, "high": 0.00346, "low": 0.00343, "close": 0.00343, "volume": 37876657.0, "close_time": 1771905599999, "quote_volume": 130366.47999, "trades": 764, "taker_buy_base": 23330745.0, "taker_buy_quote": 80374.70068 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00344, "high": 0.00344, "low": 0.00341, "close": 0.00343, "volume": 51474144.0, "close_time": 1771909199999, "quote_volume": 176173.21297, "trades": 862, "taker_buy_base": 20253340.0, "taker_buy_quote": 69416.93053 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.00344, "high": 0.00345, "low": 0.0034, "close": 0.00342, "volume": 32788935.0, "close_time": 1771912799999, "quote_volume": 111857.58727, "trades": 688, "taker_buy_base": 14291694.0, "taker_buy_quote": 48779.71037 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.00341, "high": 0.00345, "low": 0.00341, "close": 0.00344, "volume": 18830967.0, "close_time": 1771916399999, "quote_volume": 64584.66433, "trades": 413, "taker_buy_base": 11218749.0, "taker_buy_quote": 38479.8219 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.00344, "high": 0.00347, "low": 0.00343, "close": 0.00346, "volume": 18984462.0, "close_time": 1771919999999, "quote_volume": 65472.34683, "trades": 590, "taker_buy_base": 9985642.0, "taker_buy_quote": 34445.07975 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00345, "high": 0.00348, "low": 0.00344, "close": 0.00347, "volume": 9978824.0, "close_time": 1771923599999, "quote_volume": 34520.36595, "trades": 273, "taker_buy_base": 4131838.0, "taker_buy_quote": 14297.73792 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.00347, "high": 0.00348, "low": 0.00344, "close": 0.00344, "volume": 10837209.0, "close_time": 1771927199999, "quote_volume": 37408.91349, "trades": 306, "taker_buy_base": 4990231.0, "taker_buy_quote": 17225.84753 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.00345, "high": 0.00345, "low": 0.00343, "close": 0.00344, "volume": 11849185.0, "close_time": 1771930799999, "quote_volume": 40758.81928, "trades": 554, "taker_buy_base": 3813709.0, "taker_buy_quote": 13123.05735 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.00344, "high": 0.00345, "low": 0.00342, "close": 0.00344, "volume": 9564500.0, "close_time": 1771934399999, "quote_volume": 32825.61059, "trades": 351, "taker_buy_base": 5759173.0, "taker_buy_quote": 19767.6804 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00343, "high": 0.00346, "low": 0.00342, "close": 0.00345, "volume": 19737102.0, "close_time": 1771937999999, "quote_volume": 67891.92489, "trades": 567, "taker_buy_base": 10680850.0, "taker_buy_quote": 36745.57645 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.00345, "high": 0.00346, "low": 0.00341, "close": 0.00344, "volume": 19759754.0, "close_time": 1771941599999, "quote_volume": 67913.08652, "trades": 601, "taker_buy_base": 9424581.0, "taker_buy_quote": 32398.89854 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.00344, "high": 0.00352, "low": 0.00342, "close": 0.0035, "volume": 45238304.0, "close_time": 1771945199999, "quote_volume": 156298.30901, "trades": 1568, "taker_buy_base": 26579754.0, "taker_buy_quote": 91884.71874 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0035, "high": 0.00355, "low": 0.00348, "close": 0.00351, "volume": 43784952.0, "close_time": 1771948799999, "quote_volume": 154460.8106, "trades": 1332, "taker_buy_base": 18298568.0, "taker_buy_quote": 64491.45755 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00352, "high": 0.00354, "low": 0.00348, "close": 0.00353, "volume": 55778205.0, "close_time": 1771952399999, "quote_volume": 195532.89363, "trades": 1152, "taker_buy_base": 20550579.0, "taker_buy_quote": 72110.62751 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.00353, "high": 0.00353, "low": 0.00351, "close": 0.00351, "volume": 21676149.0, "close_time": 1771955999999, "quote_volume": 76305.44651, "trades": 556, "taker_buy_base": 10206746.0, "taker_buy_quote": 35939.15009 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.00351, "high": 0.00353, "low": 0.00349, "close": 0.00352, "volume": 14637761.0, "close_time": 1771959599999, "quote_volume": 51514.71156, "trades": 413, "taker_buy_base": 9661325.0, "taker_buy_quote": 34009.10303 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.00352, "high": 0.00354, "low": 0.00351, "close": 0.00354, "volume": 11144857.0, "close_time": 1771963199999, "quote_volume": 39304.69044, "trades": 378, "taker_buy_base": 5422604.0, "taker_buy_quote": 19142.81134 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00353, "high": 0.00355, "low": 0.00353, "close": 0.00353, "volume": 9826371.0, "close_time": 1771966799999, "quote_volume": 34783.75912, "trades": 646, "taker_buy_base": 4499176.0, "taker_buy_quote": 15935.44363 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.00353, "high": 0.00354, "low": 0.0035, "close": 0.00352, "volume": 11436929.0, "close_time": 1771970399999, "quote_volume": 40177.03827, "trades": 532, "taker_buy_base": 5295992.0, "taker_buy_quote": 18601.92608 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.00352, "high": 0.00354, "low": 0.00351, "close": 0.00352, "volume": 7728184.0, "close_time": 1771973999999, "quote_volume": 27256.53086, "trades": 168, "taker_buy_base": 4236207.0, "taker_buy_quote": 14943.51968 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.00351, "high": 0.00352, "low": 0.00348, "close": 0.0035, "volume": 15584676.0, "close_time": 1771977599999, "quote_volume": 54654.58218, "trades": 296, "taker_buy_base": 10121941.0, "taker_buy_quote": 35514.49649 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00349, "high": 0.00351, "low": 0.00348, "close": 0.00349, "volume": 19200351.0, "close_time": 1771981199999, "quote_volume": 67128.73712, "trades": 412, "taker_buy_base": 8104808.0, "taker_buy_quote": 28336.21676 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.00349, "high": 0.00362, "low": 0.00349, "close": 0.00355, "volume": 57985921.0, "close_time": 1771984799999, "quote_volume": 206234.73881, "trades": 1977, "taker_buy_base": 28027614.0, "taker_buy_quote": 99690.04645 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.00356, "high": 0.00359, "low": 0.00354, "close": 0.00355, "volume": 36127514.0, "close_time": 1771988399999, "quote_volume": 128672.04133, "trades": 1109, "taker_buy_base": 16198657.0, "taker_buy_quote": 57727.44874 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.00354, "high": 0.00355, "low": 0.00349, "close": 0.0035, "volume": 32058674.0, "close_time": 1771991999999, "quote_volume": 112892.1002, "trades": 766, "taker_buy_base": 14546643.0, "taker_buy_quote": 51236.06285 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0035, "high": 0.00351, "low": 0.00347, "close": 0.0035, "volume": 34170559.0, "close_time": 1771995599999, "quote_volume": 119061.24545, "trades": 746, "taker_buy_base": 18886426.0, "taker_buy_quote": 65822.76835 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.00349, "high": 0.0035, "low": 0.00343, "close": 0.00345, "volume": 15012326.0, "close_time": 1771999199999, "quote_volume": 51982.55217, "trades": 367, "taker_buy_base": 6224413.0, "taker_buy_quote": 21548.93334 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.00345, "high": 0.00351, "low": 0.00345, "close": 0.00349, "volume": 22872737.0, "close_time": 1772002799999, "quote_volume": 79772.51585, "trades": 495, "taker_buy_base": 14332337.0, "taker_buy_quote": 49967.3593 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.00349, "high": 0.00354, "low": 0.00349, "close": 0.00354, "volume": 35250670.0, "close_time": 1772006399999, "quote_volume": 123834.1676, "trades": 727, "taker_buy_base": 17842904.0, "taker_buy_quote": 62667.70047 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00354, "high": 0.00356, "low": 0.00351, "close": 0.00355, "volume": 20885912.0, "close_time": 1772009999999, "quote_volume": 73907.61326, "trades": 489, "taker_buy_base": 13864270.0, "taker_buy_quote": 49069.03162 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.00355, "high": 0.00357, "low": 0.00353, "close": 0.00353, "volume": 24746633.0, "close_time": 1772013599999, "quote_volume": 87923.94922, "trades": 608, "taker_buy_base": 11007910.0, "taker_buy_quote": 39151.71001 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.00353, "high": 0.00354, "low": 0.0035, "close": 0.00351, "volume": 33924368.0, "close_time": 1772017199999, "quote_volume": 119397.72699, "trades": 445, "taker_buy_base": 10221304.0, "taker_buy_quote": 36014.81479 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.00352, "high": 0.00354, "low": 0.0035, "close": 0.00354, "volume": 14658813.0, "close_time": 1772020799999, "quote_volume": 51491.33615, "trades": 312, "taker_buy_base": 6268033.0, "taker_buy_quote": 22073.92874 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00353, "high": 0.0036, "low": 0.00353, "close": 0.00359, "volume": 40223556.0, "close_time": 1772024399999, "quote_volume": 143574.57128, "trades": 861, "taker_buy_base": 25589640.0, "taker_buy_quote": 91401.8157 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0036, "high": 0.00365, "low": 0.00358, "close": 0.00362, "volume": 28266622.0, "close_time": 1772027999999, "quote_volume": 102287.37751, "trades": 650, "taker_buy_base": 16678755.0, "taker_buy_quote": 60407.57119 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.00362, "high": 0.00367, "low": 0.00361, "close": 0.00367, "volume": 33289243.0, "close_time": 1772031599999, "quote_volume": 120979.01268, "trades": 1410, "taker_buy_base": 14020211.0, "taker_buy_quote": 50982.93023 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.00368, "high": 0.00375, "low": 0.00365, "close": 0.00372, "volume": 39466529.0, "close_time": 1772035199999, "quote_volume": 145507.8533, "trades": 1081, "taker_buy_base": 22640861.0, "taker_buy_quote": 83492.71768 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00372, "high": 0.0038, "low": 0.00372, "close": 0.0038, "volume": 50411641.0, "close_time": 1772038799999, "quote_volume": 189755.58494, "trades": 1720, "taker_buy_base": 24631212.0, "taker_buy_quote": 92793.71468 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0038, "high": 0.00386, "low": 0.0038, "close": 0.00384, "volume": 47545106.0, "close_time": 1772042399999, "quote_volume": 181874.58974, "trades": 2028, "taker_buy_base": 19748840.0, "taker_buy_quote": 75600.78292 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.00385, "high": 0.00392, "low": 0.00382, "close": 0.00391, "volume": 46057678.0, "close_time": 1772045999999, "quote_volume": 178300.46094, "trades": 1743, "taker_buy_base": 18378958.0, "taker_buy_quote": 71212.7312 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.00392, "high": 0.004, "low": 0.00389, "close": 0.00399, "volume": 72652173.0, "close_time": 1772049599999, "quote_volume": 285164.2662, "trades": 2641, "taker_buy_base": 32180891.0, "taker_buy_quote": 126377.00205 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00399, "high": 0.00403, "low": 0.00394, "close": 0.00401, "volume": 112425486.0, "close_time": 1772053199999, "quote_volume": 448704.28478, "trades": 3753, "taker_buy_base": 45421814.0, "taker_buy_quote": 181311.98354 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.00401, "high": 0.00415, "low": 0.004, "close": 0.00413, "volume": 201713342.0, "close_time": 1772056799999, "quote_volume": 821851.96124, "trades": 5601, "taker_buy_base": 92183045.0, "taker_buy_quote": 375235.3319 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.00413, "high": 0.00415, "low": 0.00402, "close": 0.00404, "volume": 139188934.0, "close_time": 1772060399999, "quote_volume": 570397.54175, "trades": 3714, "taker_buy_base": 62469720.0, "taker_buy_quote": 255900.0419 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.00403, "high": 0.00404, "low": 0.00385, "close": 0.00389, "volume": 107854602.0, "close_time": 1772063999999, "quote_volume": 424636.83334, "trades": 2420, "taker_buy_base": 48425750.0, "taker_buy_quote": 190548.05986 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0039, "high": 0.0039, "low": 0.00382, "close": 0.00385, "volume": 120070595.0, "close_time": 1772067599999, "quote_volume": 464530.92897, "trades": 2347, "taker_buy_base": 58170912.0, "taker_buy_quote": 225086.50826 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.00386, "high": 0.0039, "low": 0.00384, "close": 0.00384, "volume": 51405438.0, "close_time": 1772071199999, "quote_volume": 199024.59633, "trades": 1383, "taker_buy_base": 26007504.0, "taker_buy_quote": 100652.75992 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.00384, "high": 0.00386, "low": 0.0038, "close": 0.00385, "volume": 45416831.0, "close_time": 1772074799999, "quote_volume": 173862.32341, "trades": 949, "taker_buy_base": 19677180.0, "taker_buy_quote": 75336.05872 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.00385, "high": 0.00386, "low": 0.00382, "close": 0.00386, "volume": 18746361.0, "close_time": 1772078399999, "quote_volume": 71946.60925, "trades": 639, "taker_buy_base": 8457232.0, "taker_buy_quote": 32483.67272 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00385, "high": 0.00387, "low": 0.00382, "close": 0.00383, "volume": 36367517.0, "close_time": 1772081999999, "quote_volume": 139860.21822, "trades": 1020, "taker_buy_base": 15189669.0, "taker_buy_quote": 58426.74328 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.00383, "high": 0.00383, "low": 0.00376, "close": 0.00379, "volume": 40742855.0, "close_time": 1772085599999, "quote_volume": 154401.98499, "trades": 1261, "taker_buy_base": 18885977.0, "taker_buy_quote": 71572.40511 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.00379, "high": 0.00381, "low": 0.00376, "close": 0.00378, "volume": 32040472.0, "close_time": 1772089199999, "quote_volume": 121426.08466, "trades": 602, "taker_buy_base": 21892445.0, "taker_buy_quote": 83067.19509 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.00377, "high": 0.0038, "low": 0.00376, "close": 0.00378, "volume": 17011379.0, "close_time": 1772092799999, "quote_volume": 64279.15688, "trades": 439, "taker_buy_base": 8428761.0, "taker_buy_quote": 31860.64002 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00379, "high": 0.0038, "low": 0.00377, "close": 0.00377, "volume": 28759153.0, "close_time": 1772096399999, "quote_volume": 108965.65108, "trades": 816, "taker_buy_base": 14714366.0, "taker_buy_quote": 55764.68538 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.00377, "high": 0.00385, "low": 0.00377, "close": 0.00381, "volume": 81697473.0, "close_time": 1772099999999, "quote_volume": 311009.33724, "trades": 1243, "taker_buy_base": 42602711.0, "taker_buy_quote": 162385.34814 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0038, "high": 0.00381, "low": 0.00373, "close": 0.00374, "volume": 40409999.0, "close_time": 1772103599999, "quote_volume": 152245.66909, "trades": 1055, "taker_buy_base": 20342747.0, "taker_buy_quote": 76639.19003 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.00373, "high": 0.00374, "low": 0.00372, "close": 0.00374, "volume": 13674941.0, "close_time": 1772107199999, "quote_volume": 51015.06114, "trades": 481, "taker_buy_base": 6910021.0, "taker_buy_quote": 25798.30217 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00374, "high": 0.00379, "low": 0.00373, "close": 0.00378, "volume": 11414786.0, "close_time": 1772110799999, "quote_volume": 42948.68708, "trades": 477, "taker_buy_base": 5465569.0, "taker_buy_quote": 20591.85079 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.00379, "high": 0.0038, "low": 0.00376, "close": 0.00377, "volume": 37413281.0, "close_time": 1772114399999, "quote_volume": 141611.982, "trades": 1202, "taker_buy_base": 19368116.0, "taker_buy_quote": 73336.0069 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.00378, "high": 0.0038, "low": 0.00373, "close": 0.00377, "volume": 63526988.0, "close_time": 1772117999999, "quote_volume": 239242.20087, "trades": 1993, "taker_buy_base": 31627639.0, "taker_buy_quote": 119130.71984 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.00376, "high": 0.00379, "low": 0.00372, "close": 0.00376, "volume": 51836527.0, "close_time": 1772121599999, "quote_volume": 194589.15113, "trades": 1939, "taker_buy_base": 24803639.0, "taker_buy_quote": 93097.63849 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00377, "high": 0.00377, "low": 0.00361, "close": 0.00362, "volume": 93371661.0, "close_time": 1772125199999, "quote_volume": 342567.0395, "trades": 2491, "taker_buy_base": 41281546.0, "taker_buy_quote": 151419.24957 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.00362, "high": 0.00366, "low": 0.00361, "close": 0.00363, "volume": 51720083.0, "close_time": 1772128799999, "quote_volume": 188118.78201, "trades": 1461, "taker_buy_base": 24603225.0, "taker_buy_quote": 89525.27597 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.00363, "high": 0.00369, "low": 0.00362, "close": 0.00369, "volume": 33283209.0, "close_time": 1772132399999, "quote_volume": 121484.42926, "trades": 1012, "taker_buy_base": 16833059.0, "taker_buy_quote": 61411.79343 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.00368, "high": 0.00374, "low": 0.00368, "close": 0.00373, "volume": 65954367.0, "close_time": 1772135999999, "quote_volume": 245188.01884, "trades": 1522, "taker_buy_base": 33731928.0, "taker_buy_quote": 125407.41103 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00372, "high": 0.00373, "low": 0.00369, "close": 0.0037, "volume": 41387453.0, "close_time": 1772139599999, "quote_volume": 153358.46877, "trades": 855, "taker_buy_base": 20086195.0, "taker_buy_quote": 74464.63213 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.00369, "high": 0.00371, "low": 0.00368, "close": 0.00369, "volume": 27192013.0, "close_time": 1772143199999, "quote_volume": 100482.22503, "trades": 755, "taker_buy_base": 8943743.0, "taker_buy_quote": 33079.02383 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0037, "high": 0.00372, "low": 0.00368, "close": 0.00371, "volume": 15551548.0, "close_time": 1772146799999, "quote_volume": 57419.71033, "trades": 381, "taker_buy_base": 7130769.0, "taker_buy_quote": 26338.52207 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0037, "high": 0.00371, "low": 0.00369, "close": 0.00371, "volume": 15356390.0, "close_time": 1772150399999, "quote_volume": 56846.75479, "trades": 499, "taker_buy_base": 8740780.0, "taker_buy_quote": 32367.39362 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00372, "high": 0.00372, "low": 0.00369, "close": 0.0037, "volume": 26926983.0, "close_time": 1772153999999, "quote_volume": 99792.72129, "trades": 616, "taker_buy_base": 13762574.0, "taker_buy_quote": 51011.31223 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0037, "high": 0.00371, "low": 0.00368, "close": 0.0037, "volume": 12067235.0, "close_time": 1772157599999, "quote_volume": 44600.15491, "trades": 444, "taker_buy_base": 5192751.0, "taker_buy_quote": 19205.46888 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.00371, "high": 0.00373, "low": 0.0037, "close": 0.00371, "volume": 18377224.0, "close_time": 1772161199999, "quote_volume": 68197.51572, "trades": 540, "taker_buy_base": 9845011.0, "taker_buy_quote": 36530.87979 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.00371, "high": 0.00377, "low": 0.0037, "close": 0.00375, "volume": 25990956.0, "close_time": 1772164799999, "quote_volume": 97041.25546, "trades": 631, "taker_buy_base": 15302490.0, "taker_buy_quote": 57135.90497 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00376, "high": 0.00384, "low": 0.00375, "close": 0.00379, "volume": 32128360.0, "close_time": 1772168399999, "quote_volume": 122139.40083, "trades": 949, "taker_buy_base": 15427030.0, "taker_buy_quote": 58642.54884 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0038, "high": 0.00384, "low": 0.00379, "close": 0.00382, "volume": 25517793.0, "close_time": 1772171999999, "quote_volume": 97411.84705, "trades": 754, "taker_buy_base": 12551789.0, "taker_buy_quote": 47913.42474 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.00382, "high": 0.00385, "low": 0.00381, "close": 0.00382, "volume": 34075822.0, "close_time": 1772175599999, "quote_volume": 130515.50926, "trades": 950, "taker_buy_base": 14968850.0, "taker_buy_quote": 57337.36772 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.00382, "high": 0.00384, "low": 0.0038, "close": 0.00384, "volume": 18989482.0, "close_time": 1772179199999, "quote_volume": 72439.33779, "trades": 635, "taker_buy_base": 9726176.0, "taker_buy_quote": 37110.32054 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00384, "high": 0.00387, "low": 0.00383, "close": 0.00385, "volume": 20594063.0, "close_time": 1772182799999, "quote_volume": 79258.00141, "trades": 644, "taker_buy_base": 9578101.0, "taker_buy_quote": 36882.92129 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.00385, "high": 0.00387, "low": 0.00383, "close": 0.00385, "volume": 18849320.0, "close_time": 1772186399999, "quote_volume": 72526.07226, "trades": 681, "taker_buy_base": 8390661.0, "taker_buy_quote": 32290.17922 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.00384, "high": 0.00385, "low": 0.00377, "close": 0.00378, "volume": 67882053.0, "close_time": 1772189999999, "quote_volume": 257957.78397, "trades": 1698, "taker_buy_base": 29588433.0, "taker_buy_quote": 112447.20445 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.00378, "high": 0.0038, "low": 0.00371, "close": 0.00373, "volume": 55380032.0, "close_time": 1772193599999, "quote_volume": 208057.93743, "trades": 1523, "taker_buy_base": 23366573.0, "taker_buy_quote": 87800.25661 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00373, "high": 0.00376, "low": 0.0037, "close": 0.00372, "volume": 51797284.0, "close_time": 1772197199999, "quote_volume": 193214.12486, "trades": 1507, "taker_buy_base": 25324465.0, "taker_buy_quote": 94620.93939 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.00372, "high": 0.00376, "low": 0.00368, "close": 0.00372, "volume": 51699892.0, "close_time": 1772200799999, "quote_volume": 191764.67417, "trades": 1371, "taker_buy_base": 22923615.0, "taker_buy_quote": 85064.83303 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.00372, "high": 0.00373, "low": 0.00367, "close": 0.00368, "volume": 59031545.0, "close_time": 1772204399999, "quote_volume": 218471.57469, "trades": 1318, "taker_buy_base": 23514609.0, "taker_buy_quote": 87074.31549 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.00368, "high": 0.00371, "low": 0.00366, "close": 0.0037, "volume": 59386298.0, "close_time": 1772207999999, "quote_volume": 219074.47198, "trades": 1413, "taker_buy_base": 31172817.0, "taker_buy_quote": 114979.41648 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00369, "high": 0.00371, "low": 0.00365, "close": 0.00366, "volume": 38225070.0, "close_time": 1772211599999, "quote_volume": 140507.33718, "trades": 1021, "taker_buy_base": 18889802.0, "taker_buy_quote": 69475.66294 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.00367, "high": 0.00371, "low": 0.00363, "close": 0.00371, "volume": 49891786.0, "close_time": 1772215199999, "quote_volume": 182676.23374, "trades": 852, "taker_buy_base": 20688358.0, "taker_buy_quote": 75902.57385 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.00371, "high": 0.00371, "low": 0.00368, "close": 0.00369, "volume": 28622873.0, "close_time": 1772218799999, "quote_volume": 105727.26113, "trades": 647, "taker_buy_base": 14118535.0, "taker_buy_quote": 52149.3101 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.00368, "high": 0.00368, "low": 0.00364, "close": 0.00366, "volume": 20943854.0, "close_time": 1772222399999, "quote_volume": 76697.62056, "trades": 628, "taker_buy_base": 11239731.0, "taker_buy_quote": 41163.36487 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00367, "high": 0.00368, "low": 0.00365, "close": 0.00366, "volume": 24157062.0, "close_time": 1772225999999, "quote_volume": 88586.33802, "trades": 641, "taker_buy_base": 15285019.0, "taker_buy_quote": 56067.46452 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.00366, "high": 0.00367, "low": 0.00363, "close": 0.00364, "volume": 20470366.0, "close_time": 1772229599999, "quote_volume": 74671.59045, "trades": 467, "taker_buy_base": 9041177.0, "taker_buy_quote": 33013.30421 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.00364, "high": 0.00366, "low": 0.00358, "close": 0.00363, "volume": 20136173.0, "close_time": 1772233199999, "quote_volume": 72928.53705, "trades": 599, "taker_buy_base": 9670071.0, "taker_buy_quote": 35043.33211 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.00364, "high": 0.00367, "low": 0.00363, "close": 0.00365, "volume": 22131334.0, "close_time": 1772236799999, "quote_volume": 80995.33438, "trades": 545, "taker_buy_base": 12657814.0, "taker_buy_quote": 46347.58348 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00366, "high": 0.00368, "low": 0.00365, "close": 0.00367, "volume": 32122492.0, "close_time": 1772240399999, "quote_volume": 117712.84893, "trades": 552, "taker_buy_base": 17220267.0, "taker_buy_quote": 63131.61551 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.00367, "high": 0.00368, "low": 0.00362, "close": 0.00362, "volume": 27361992.0, "close_time": 1772243999999, "quote_volume": 99834.66391, "trades": 539, "taker_buy_base": 9914266.0, "taker_buy_quote": 36262.45866 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.00362, "high": 0.00364, "low": 0.00362, "close": 0.00363, "volume": 17147561.0, "close_time": 1772247599999, "quote_volume": 62294.57964, "trades": 426, "taker_buy_base": 10650994.0, "taker_buy_quote": 38705.43809 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.00363, "high": 0.00365, "low": 0.00361, "close": 0.00362, "volume": 18718062.0, "close_time": 1772251199999, "quote_volume": 67948.14291, "trades": 424, "taker_buy_base": 6300612.0, "taker_buy_quote": 22887.85736 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00362, "high": 0.00363, "low": 0.0036, "close": 0.00362, "volume": 14283888.0, "close_time": 1772254799999, "quote_volume": 51589.29691, "trades": 618, "taker_buy_base": 8656338.0, "taker_buy_quote": 31264.24894 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.00362, "high": 0.00363, "low": 0.00358, "close": 0.0036, "volume": 33336967.0, "close_time": 1772258399999, "quote_volume": 119963.75864, "trades": 755, "taker_buy_base": 13071240.0, "taker_buy_quote": 47080.08162 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0036, "high": 0.0036, "low": 0.00342, "close": 0.00344, "volume": 185307565.0, "close_time": 1772261999999, "quote_volume": 649293.74536, "trades": 3978, "taker_buy_base": 84711728.0, "taker_buy_quote": 296680.53273 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.00343, "high": 0.00356, "low": 0.00341, "close": 0.0035, "volume": 136854480.0, "close_time": 1772265599999, "quote_volume": 475275.48947, "trades": 3119, "taker_buy_base": 86433163.0, "taker_buy_quote": 299930.76118 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00349, "high": 0.0035, "low": 0.00343, "close": 0.00343, "volume": 59946490.0, "close_time": 1772269199999, "quote_volume": 207527.92199, "trades": 1382, "taker_buy_base": 24252132.0, "taker_buy_quote": 84029.05348 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.00343, "high": 0.00345, "low": 0.00338, "close": 0.0034, "volume": 65061860.0, "close_time": 1772272799999, "quote_volume": 221609.13138, "trades": 1329, "taker_buy_base": 23421624.0, "taker_buy_quote": 79924.78707 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.00339, "high": 0.00343, "low": 0.00338, "close": 0.0034, "volume": 45083668.0, "close_time": 1772276399999, "quote_volume": 153611.48305, "trades": 968, "taker_buy_base": 24220837.0, "taker_buy_quote": 82538.77673 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.00341, "high": 0.00342, "low": 0.00338, "close": 0.00339, "volume": 52630633.0, "close_time": 1772279999999, "quote_volume": 178944.16066, "trades": 952, "taker_buy_base": 25356348.0, "taker_buy_quote": 86253.18616 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00339, "high": 0.00339, "low": 0.00336, "close": 0.00339, "volume": 43234475.0, "close_time": 1772283599999, "quote_volume": 145830.3239, "trades": 949, "taker_buy_base": 20086697.0, "taker_buy_quote": 67791.25309 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.00339, "high": 0.00346, "low": 0.00336, "close": 0.00345, "volume": 44577412.0, "close_time": 1772287199999, "quote_volume": 152127.70349, "trades": 1369, "taker_buy_base": 23298731.0, "taker_buy_quote": 79604.75145 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.00346, "high": 0.00348, "low": 0.00338, "close": 0.00339, "volume": 48316939.0, "close_time": 1772290799999, "quote_volume": 165492.73391, "trades": 1663, "taker_buy_base": 24347401.0, "taker_buy_quote": 83425.24792 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.00338, "high": 0.00341, "low": 0.00336, "close": 0.0034, "volume": 82885398.0, "close_time": 1772294399999, "quote_volume": 281002.5917, "trades": 1277, "taker_buy_base": 28385193.0, "taker_buy_quote": 96256.34924 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0034, "high": 0.00344, "low": 0.00339, "close": 0.00343, "volume": 28531078.0, "close_time": 1772297999999, "quote_volume": 97298.30551, "trades": 642, "taker_buy_base": 16933771.0, "taker_buy_quote": 57775.35471 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.00343, "high": 0.00348, "low": 0.00341, "close": 0.00347, "volume": 43121511.0, "close_time": 1772301599999, "quote_volume": 148278.53998, "trades": 1093, "taker_buy_base": 23976677.0, "taker_buy_quote": 82535.2181 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.00346, "high": 0.00355, "low": 0.00344, "close": 0.00352, "volume": 31373361.0, "close_time": 1772305199999, "quote_volume": 109223.60476, "trades": 860, "taker_buy_base": 17013428.0, "taker_buy_quote": 59178.69522 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.00352, "high": 0.00359, "low": 0.00349, "close": 0.00356, "volume": 41453932.0, "close_time": 1772308799999, "quote_volume": 147175.91507, "trades": 1164, "taker_buy_base": 20597941.0, "taker_buy_quote": 73106.79425 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.00356, "high": 0.00362, "low": 0.00354, "close": 0.0036, "volume": 62736568.0, "close_time": 1772312399999, "quote_volume": 224747.6468, "trades": 1301, "taker_buy_base": 35364130.0, "taker_buy_quote": 126653.52914 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.00359, "high": 0.0036, "low": 0.00354, "close": 0.00355, "volume": 45697676.0, "close_time": 1772315999999, "quote_volume": 162525.31216, "trades": 1232, "taker_buy_base": 24446309.0, "taker_buy_quote": 86897.60137 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.00356, "high": 0.00363, "low": 0.00356, "close": 0.00361, "volume": 47579613.0, "close_time": 1772319599999, "quote_volume": 171406.83895, "trades": 986, "taker_buy_base": 21284276.0, "taker_buy_quote": 76651.39285 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.00362, "high": 0.00362, "low": 0.00358, "close": 0.0036, "volume": 25491283.0, "close_time": 1772323199999, "quote_volume": 91718.45204, "trades": 457, "taker_buy_base": 13635171.0, "taker_buy_quote": 49074.71237 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0036, "high": 0.00361, "low": 0.00355, "close": 0.00357, "volume": 27902295.0, "close_time": 1772326799999, "quote_volume": 99931.80116, "trades": 573, "taker_buy_base": 14042710.0, "taker_buy_quote": 50302.64214 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.00356, "high": 0.00367, "low": 0.00354, "close": 0.00363, "volume": 55947100.0, "close_time": 1772330399999, "quote_volume": 201203.45595, "trades": 1426, "taker_buy_base": 29552725.0, "taker_buy_quote": 106480.15372 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.00364, "high": 0.00373, "low": 0.00364, "close": 0.0037, "volume": 55743028.0, "close_time": 1772333999999, "quote_volume": 206117.10326, "trades": 2181, "taker_buy_base": 23280206.0, "taker_buy_quote": 86060.07233 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.00369, "high": 0.0037, "low": 0.00363, "close": 0.00363, "volume": 46009060.0, "close_time": 1772337599999, "quote_volume": 168151.54993, "trades": 1110, "taker_buy_base": 19181687.0, "taker_buy_quote": 70111.73422 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00364, "high": 0.00365, "low": 0.00358, "close": 0.00362, "volume": 23726464.0, "close_time": 1772341199999, "quote_volume": 85620.31117, "trades": 619, "taker_buy_base": 10039252.0, "taker_buy_quote": 36254.84754 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.00363, "high": 0.00365, "low": 0.00362, "close": 0.00364, "volume": 15077714.0, "close_time": 1772344799999, "quote_volume": 54847.97284, "trades": 435, "taker_buy_base": 8948716.0, "taker_buy_quote": 32565.6041 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.00364, "high": 0.00365, "low": 0.00358, "close": 0.0036, "volume": 27540220.0, "close_time": 1772348399999, "quote_volume": 99322.24307, "trades": 881, "taker_buy_base": 10791402.0, "taker_buy_quote": 38932.45218 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.00359, "high": 0.00362, "low": 0.00357, "close": 0.00361, "volume": 35521219.0, "close_time": 1772351999999, "quote_volume": 127293.78665, "trades": 700, "taker_buy_base": 16693701.0, "taker_buy_quote": 59813.52066 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00361, "high": 0.00362, "low": 0.00354, "close": 0.00355, "volume": 29267910.0, "close_time": 1772355599999, "quote_volume": 105104.82667, "trades": 756, "taker_buy_base": 11379027.0, "taker_buy_quote": 40851.4864 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.00355, "high": 0.00357, "low": 0.00352, "close": 0.00352, "volume": 31050144.0, "close_time": 1772359199999, "quote_volume": 110029.59109, "trades": 667, "taker_buy_base": 15455251.0, "taker_buy_quote": 54772.74484 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.00353, "high": 0.00355, "low": 0.0035, "close": 0.00353, "volume": 26601623.0, "close_time": 1772362799999, "quote_volume": 93629.46969, "trades": 729, "taker_buy_base": 12216379.0, "taker_buy_quote": 43074.25169 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.00354, "high": 0.00354, "low": 0.00352, "close": 0.00353, "volume": 18019549.0, "close_time": 1772366399999, "quote_volume": 63603.9948, "trades": 281, "taker_buy_base": 3583090.0, "taker_buy_quote": 12654.43556 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00353, "high": 0.00355, "low": 0.0035, "close": 0.00351, "volume": 14907915.0, "close_time": 1772369999999, "quote_volume": 52507.71012, "trades": 359, "taker_buy_base": 6151623.0, "taker_buy_quote": 21670.79065 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0035, "high": 0.00359, "low": 0.00348, "close": 0.00358, "volume": 44488711.0, "close_time": 1772373599999, "quote_volume": 157188.56295, "trades": 1423, "taker_buy_base": 27794712.0, "taker_buy_quote": 98171.34673 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.00358, "high": 0.0036, "low": 0.00354, "close": 0.00356, "volume": 26505649.0, "close_time": 1772377199999, "quote_volume": 94649.37262, "trades": 762, "taker_buy_base": 9834945.0, "taker_buy_quote": 35136.5596 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.00356, "high": 0.00359, "low": 0.00355, "close": 0.00357, "volume": 19165173.0, "close_time": 1772380799999, "quote_volume": 68402.33379, "trades": 859, "taker_buy_base": 10140510.0, "taker_buy_quote": 36207.45626 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00357, "high": 0.0036, "low": 0.00349, "close": 0.00353, "volume": 30311336.0, "close_time": 1772384399999, "quote_volume": 108039.40201, "trades": 1229, "taker_buy_base": 16822970.0, "taker_buy_quote": 59980.65546 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.00353, "high": 0.00354, "low": 0.00346, "close": 0.00349, "volume": 24540630.0, "close_time": 1772387999999, "quote_volume": 85842.24335, "trades": 749, "taker_buy_base": 10836485.0, "taker_buy_quote": 37903.166 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.00349, "high": 0.00355, "low": 0.00349, "close": 0.00351, "volume": 23275881.0, "close_time": 1772391599999, "quote_volume": 82003.77883, "trades": 641, "taker_buy_base": 14975829.0, "taker_buy_quote": 52755.06259 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.00351, "high": 0.00351, "low": 0.00346, "close": 0.00347, "volume": 33654398.0, "close_time": 1772395199999, "quote_volume": 117137.69709, "trades": 774, "taker_buy_base": 18257918.0, "taker_buy_quote": 63559.88117 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00348, "high": 0.00348, "low": 0.0034, "close": 0.00342, "volume": 53501227.0, "close_time": 1772398799999, "quote_volume": 183320.50092, "trades": 1385, "taker_buy_base": 34741117.0, "taker_buy_quote": 119046.29361 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.00342, "high": 0.00347, "low": 0.00341, "close": 0.00346, "volume": 21722110.0, "close_time": 1772402399999, "quote_volume": 74613.16358, "trades": 778, "taker_buy_base": 11136584.0, "taker_buy_quote": 38267.37122 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.00345, "high": 0.00352, "low": 0.00344, "close": 0.00347, "volume": 38273131.0, "close_time": 1772405999999, "quote_volume": 133451.04026, "trades": 1235, "taker_buy_base": 19935247.0, "taker_buy_quote": 69542.89055 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.00347, "high": 0.00351, "low": 0.00347, "close": 0.00349, "volume": 9687694.0, "close_time": 1772409599999, "quote_volume": 33833.0507, "trades": 266, "taker_buy_base": 4758434.0, "taker_buy_quote": 16611.17066 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00349, "high": 0.00355, "low": 0.00348, "close": 0.00353, "volume": 17869631.0, "close_time": 1772413199999, "quote_volume": 62637.62546, "trades": 542, "taker_buy_base": 9418935.0, "taker_buy_quote": 33007.75545 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.00353, "high": 0.00358, "low": 0.00352, "close": 0.00355, "volume": 21525300.0, "close_time": 1772416799999, "quote_volume": 76505.79985, "trades": 773, "taker_buy_base": 10899774.0, "taker_buy_quote": 38749.54393 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.00355, "high": 0.00356, "low": 0.00351, "close": 0.00352, "volume": 26236910.0, "close_time": 1772420399999, "quote_volume": 92707.46165, "trades": 894, "taker_buy_base": 13539991.0, "taker_buy_quote": 47861.25232 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.00352, "high": 0.00357, "low": 0.00351, "close": 0.00355, "volume": 29829698.0, "close_time": 1772423999999, "quote_volume": 105530.55718, "trades": 1052, "taker_buy_base": 9793815.0, "taker_buy_quote": 34700.11734 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00355, "high": 0.00358, "low": 0.00355, "close": 0.00356, "volume": 19873275.0, "close_time": 1772427599999, "quote_volume": 70804.6609, "trades": 653, "taker_buy_base": 12073917.0, "taker_buy_quote": 43046.74176 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.00356, "high": 0.00357, "low": 0.00353, "close": 0.00354, "volume": 11802281.0, "close_time": 1772431199999, "quote_volume": 41859.48997, "trades": 426, "taker_buy_base": 4593499.0, "taker_buy_quote": 16295.53636 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.00353, "high": 0.00353, "low": 0.00348, "close": 0.0035, "volume": 17025218.0, "close_time": 1772434799999, "quote_volume": 59648.70335, "trades": 945, "taker_buy_base": 8428248.0, "taker_buy_quote": 29548.72237 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0035, "high": 0.0035, "low": 0.00345, "close": 0.00347, "volume": 10241120.0, "close_time": 1772438399999, "quote_volume": 35560.43332, "trades": 574, "taker_buy_base": 4469319.0, "taker_buy_quote": 15516.95638 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00347, "high": 0.00349, "low": 0.00343, "close": 0.00348, "volume": 22239305.0, "close_time": 1772441999999, "quote_volume": 76818.0114, "trades": 1126, "taker_buy_base": 8835201.0, "taker_buy_quote": 30532.88674 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.00347, "high": 0.00352, "low": 0.00347, "close": 0.00349, "volume": 17557261.0, "close_time": 1772445599999, "quote_volume": 61487.57246, "trades": 722, "taker_buy_base": 10495141.0, "taker_buy_quote": 36770.70759 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.00348, "high": 0.00349, "low": 0.00347, "close": 0.00347, "volume": 7096450.0, "close_time": 1772449199999, "quote_volume": 24668.24515, "trades": 445, "taker_buy_base": 3384863.0, "taker_buy_quote": 11764.35346 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.00348, "high": 0.00349, "low": 0.00346, "close": 0.00347, "volume": 27261531.0, "close_time": 1772452799999, "quote_volume": 94928.29585, "trades": 1017, "taker_buy_base": 15920826.0, "taker_buy_quote": 55476.64219 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00347, "high": 0.00348, "low": 0.00345, "close": 0.00346, "volume": 9025323.0, "close_time": 1772456399999, "quote_volume": 31275.99471, "trades": 368, "taker_buy_base": 4838220.0, "taker_buy_quote": 16773.26934 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.00346, "high": 0.00346, "low": 0.00343, "close": 0.00343, "volume": 13691281.0, "close_time": 1772459999999, "quote_volume": 47144.75554, "trades": 497, "taker_buy_base": 6911895.0, "taker_buy_quote": 23813.63434 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.00343, "high": 0.00356, "low": 0.00343, "close": 0.00356, "volume": 31399433.0, "close_time": 1772463599999, "quote_volume": 109614.93482, "trades": 1577, "taker_buy_base": 15402238.0, "taker_buy_quote": 53735.09001 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.00357, "high": 0.00369, "low": 0.00356, "close": 0.00363, "volume": 73439231.0, "close_time": 1772467199999, "quote_volume": 267220.79548, "trades": 3231, "taker_buy_base": 34837836.0, "taker_buy_quote": 126737.74549 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00363, "high": 0.00371, "low": 0.00361, "close": 0.00366, "volume": 69578826.0, "close_time": 1772470799999, "quote_volume": 254840.16575, "trades": 2631, "taker_buy_base": 33656999.0, "taker_buy_quote": 123359.24002 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.00366, "high": 0.00366, "low": 0.00357, "close": 0.00361, "volume": 32555005.0, "close_time": 1772474399999, "quote_volume": 117595.54223, "trades": 1241, "taker_buy_base": 16682390.0, "taker_buy_quote": 60271.80288 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.00362, "high": 0.00363, "low": 0.00359, "close": 0.00361, "volume": 36415132.0, "close_time": 1772477999999, "quote_volume": 131486.05792, "trades": 1009, "taker_buy_base": 17953140.0, "taker_buy_quote": 64864.00976 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.00361, "high": 0.00361, "low": 0.00357, "close": 0.00359, "volume": 31346888.0, "close_time": 1772481599999, "quote_volume": 112653.3072, "trades": 732, "taker_buy_base": 14375654.0, "taker_buy_quote": 51666.38525 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0036, "high": 0.00362, "low": 0.00357, "close": 0.00358, "volume": 28609760.0, "close_time": 1772485199999, "quote_volume": 102582.82271, "trades": 921, "taker_buy_base": 13119256.0, "taker_buy_quote": 47045.78271 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.00358, "high": 0.00359, "low": 0.00356, "close": 0.00359, "volume": 26419178.0, "close_time": 1772488799999, "quote_volume": 94456.02228, "trades": 722, "taker_buy_base": 5915275.0, "taker_buy_quote": 21148.00452 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.00359, "high": 0.00361, "low": 0.00358, "close": 0.00359, "volume": 14379525.0, "close_time": 1772492399999, "quote_volume": 51717.70916, "trades": 431, "taker_buy_base": 6690511.0, "taker_buy_quote": 24064.78991 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.00358, "high": 0.00358, "low": 0.00352, "close": 0.00355, "volume": 42567582.0, "close_time": 1772495999999, "quote_volume": 151025.43369, "trades": 882, "taker_buy_base": 21637383.0, "taker_buy_quote": 76772.45333 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00354, "high": 0.00354, "low": 0.0035, "close": 0.00352, "volume": 28003228.0, "close_time": 1772499599999, "quote_volume": 98612.46236, "trades": 1089, "taker_buy_base": 11590816.0, "taker_buy_quote": 40825.74987 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.00352, "high": 0.00354, "low": 0.00351, "close": 0.00351, "volume": 18818654.0, "close_time": 1772503199999, "quote_volume": 66265.25277, "trades": 797, "taker_buy_base": 9328922.0, "taker_buy_quote": 32857.3699 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0035, "high": 0.00351, "low": 0.00347, "close": 0.00351, "volume": 20761148.0, "close_time": 1772506799999, "quote_volume": 72519.93274, "trades": 666, "taker_buy_base": 11387767.0, "taker_buy_quote": 39787.30414 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0035, "high": 0.00352, "low": 0.00348, "close": 0.0035, "volume": 13237960.0, "close_time": 1772510399999, "quote_volume": 46335.96044, "trades": 686, "taker_buy_base": 7959149.0, "taker_buy_quote": 27870.99627 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00351, "high": 0.00352, "low": 0.00348, "close": 0.00348, "volume": 13000076.0, "close_time": 1772513999999, "quote_volume": 45447.50312, "trades": 606, "taker_buy_base": 7811053.0, "taker_buy_quote": 27318.74656 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.00349, "high": 0.00352, "low": 0.00348, "close": 0.0035, "volume": 18381144.0, "close_time": 1772517599999, "quote_volume": 64272.05327, "trades": 902, "taker_buy_base": 7813306.0, "taker_buy_quote": 27329.02118 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0035, "high": 0.00351, "low": 0.00348, "close": 0.00349, "volume": 12770786.0, "close_time": 1772521199999, "quote_volume": 44632.92907, "trades": 453, "taker_buy_base": 6654150.0, "taker_buy_quote": 23269.89945 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.00349, "high": 0.00351, "low": 0.00348, "close": 0.00349, "volume": 9574731.0, "close_time": 1772524799999, "quote_volume": 33443.3282, "trades": 509, "taker_buy_base": 5489777.0, "taker_buy_quote": 19176.8004 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0035, "high": 0.0035, "low": 0.00341, "close": 0.00343, "volume": 37749914.0, "close_time": 1772528399999, "quote_volume": 130761.22896, "trades": 943, "taker_buy_base": 13968319.0, "taker_buy_quote": 48335.4096 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.00343, "high": 0.00346, "low": 0.00339, "close": 0.0034, "volume": 40496467.0, "close_time": 1772531999999, "quote_volume": 138338.94529, "trades": 1105, "taker_buy_base": 18071041.0, "taker_buy_quote": 61809.56091 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.00339, "high": 0.00343, "low": 0.00339, "close": 0.00343, "volume": 68719405.0, "close_time": 1772535599999, "quote_volume": 233825.69511, "trades": 1523, "taker_buy_base": 40732179.0, "taker_buy_quote": 138698.46189 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.00342, "high": 0.00344, "low": 0.00341, "close": 0.00344, "volume": 64204658.0, "close_time": 1772539199999, "quote_volume": 220190.13956, "trades": 1237, "taker_buy_base": 36305684.0, "taker_buy_quote": 124487.0725 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00344, "high": 0.00349, "low": 0.00343, "close": 0.00346, "volume": 43897153.0, "close_time": 1772542799999, "quote_volume": 152244.36969, "trades": 1168, "taker_buy_base": 27423692.0, "taker_buy_quote": 95133.47151 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.00346, "high": 0.00348, "low": 0.00343, "close": 0.00344, "volume": 29162338.0, "close_time": 1772546399999, "quote_volume": 100768.91251, "trades": 776, "taker_buy_base": 13955653.0, "taker_buy_quote": 48279.29586 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.00344, "high": 0.00351, "low": 0.00342, "close": 0.00346, "volume": 50778569.0, "close_time": 1772549999999, "quote_volume": 175895.1887, "trades": 1943, "taker_buy_base": 27663115.0, "taker_buy_quote": 95838.17217 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.00347, "high": 0.00354, "low": 0.00344, "close": 0.00351, "volume": 47503207.0, "close_time": 1772553599999, "quote_volume": 165901.1657, "trades": 1889, "taker_buy_base": 27636810.0, "taker_buy_quote": 96666.95814 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00351, "high": 0.00362, "low": 0.00349, "close": 0.00355, "volume": 51826152.0, "close_time": 1772557199999, "quote_volume": 184075.8495, "trades": 1964, "taker_buy_base": 30043308.0, "taker_buy_quote": 106595.07468 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.00355, "high": 0.00355, "low": 0.00348, "close": 0.00352, "volume": 73273239.0, "close_time": 1772560799999, "quote_volume": 257044.04836, "trades": 1650, "taker_buy_base": 45241034.0, "taker_buy_quote": 158733.92868 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.00352, "high": 0.00358, "low": 0.00352, "close": 0.00356, "volume": 46177137.0, "close_time": 1772564399999, "quote_volume": 163889.96424, "trades": 1061, "taker_buy_base": 22922838.0, "taker_buy_quote": 81395.94567 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.00355, "high": 0.00356, "low": 0.00352, "close": 0.00354, "volume": 34798635.0, "close_time": 1772567999999, "quote_volume": 123159.4971, "trades": 991, "taker_buy_base": 15259929.0, "taker_buy_quote": 53997.58921 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00354, "high": 0.00354, "low": 0.00349, "close": 0.00351, "volume": 35208045.0, "close_time": 1772571599999, "quote_volume": 123848.84676, "trades": 987, "taker_buy_base": 15046006.0, "taker_buy_quote": 52927.80436 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0035, "high": 0.00351, "low": 0.00347, "close": 0.00349, "volume": 20732046.0, "close_time": 1772575199999, "quote_volume": 72238.09025, "trades": 580, "taker_buy_base": 8367906.0, "taker_buy_quote": 29169.48414 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.00349, "high": 0.00354, "low": 0.00349, "close": 0.00352, "volume": 20194432.0, "close_time": 1772578799999, "quote_volume": 71052.58247, "trades": 595, "taker_buy_base": 8306432.0, "taker_buy_quote": 29213.41567 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.00353, "high": 0.00355, "low": 0.00351, "close": 0.00352, "volume": 17563370.0, "close_time": 1772582399999, "quote_volume": 61952.10167, "trades": 325, "taker_buy_base": 9665296.0, "taker_buy_quote": 34091.34864 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00351, "high": 0.00353, "low": 0.00347, "close": 0.00351, "volume": 21309461.0, "close_time": 1772585999999, "quote_volume": 74605.1918, "trades": 649, "taker_buy_base": 8825528.0, "taker_buy_quote": 30901.34143 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0035, "high": 0.00353, "low": 0.00349, "close": 0.00351, "volume": 24853571.0, "close_time": 1772589599999, "quote_volume": 87273.70275, "trades": 820, "taker_buy_base": 11484850.0, "taker_buy_quote": 40317.68773 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0035, "high": 0.00353, "low": 0.00349, "close": 0.00353, "volume": 26157936.0, "close_time": 1772593199999, "quote_volume": 91761.14477, "trades": 715, "taker_buy_base": 14064256.0, "taker_buy_quote": 49373.12391 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.00353, "high": 0.00354, "low": 0.00348, "close": 0.00352, "volume": 87792617.0, "close_time": 1772596799999, "quote_volume": 307870.74297, "trades": 1560, "taker_buy_base": 21071395.0, "taker_buy_quote": 74013.43163 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00353, "high": 0.00353, "low": 0.00348, "close": 0.00352, "volume": 32862933.0, "close_time": 1772600399999, "quote_volume": 115236.80007, "trades": 835, "taker_buy_base": 14700311.0, "taker_buy_quote": 51546.38492 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.00352, "high": 0.00354, "low": 0.00349, "close": 0.00352, "volume": 16045495.0, "close_time": 1772603999999, "quote_volume": 56378.64365, "trades": 341, "taker_buy_base": 8627009.0, "taker_buy_quote": 30305.04127 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.00353, "high": 0.00354, "low": 0.0035, "close": 0.00353, "volume": 16745121.0, "close_time": 1772607599999, "quote_volume": 58957.78905, "trades": 406, "taker_buy_base": 7228726.0, "taker_buy_quote": 25459.70693 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.00353, "high": 0.00357, "low": 0.00351, "close": 0.00355, "volume": 25208217.0, "close_time": 1772611199999, "quote_volume": 89079.6916, "trades": 615, "taker_buy_base": 12030514.0, "taker_buy_quote": 42515.79432 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00356, "high": 0.00368, "low": 0.00354, "close": 0.00367, "volume": 75390926.0, "close_time": 1772614799999, "quote_volume": 271635.92505, "trades": 1832, "taker_buy_base": 42939825.0, "taker_buy_quote": 154813.86217 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.00367, "high": 0.0037, "low": 0.00364, "close": 0.00366, "volume": 96571142.0, "close_time": 1772618399999, "quote_volume": 354875.57351, "trades": 1796, "taker_buy_base": 51674931.0, "taker_buy_quote": 190014.32545 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.00366, "high": 0.00368, "low": 0.00361, "close": 0.00361, "volume": 52060984.0, "close_time": 1772621999999, "quote_volume": 189595.14375, "trades": 948, "taker_buy_base": 30522434.0, "taker_buy_quote": 111164.04243 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.00362, "high": 0.00362, "low": 0.00356, "close": 0.00357, "volume": 37532719.0, "close_time": 1772625599999, "quote_volume": 134807.41715, "trades": 925, "taker_buy_base": 15436867.0, "taker_buy_quote": 55603.32208 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00358, "high": 0.00358, "low": 0.00352, "close": 0.00356, "volume": 53162954.0, "close_time": 1772629199999, "quote_volume": 188612.10601, "trades": 1229, "taker_buy_base": 28498182.0, "taker_buy_quote": 101137.44467 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.00355, "high": 0.00359, "low": 0.00355, "close": 0.00358, "volume": 34418970.0, "close_time": 1772632799999, "quote_volume": 122984.871, "trades": 772, "taker_buy_base": 16415281.0, "taker_buy_quote": 58661.67892 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.00358, "high": 0.00364, "low": 0.00356, "close": 0.00358, "volume": 72862881.0, "close_time": 1772636399999, "quote_volume": 261785.23784, "trades": 1906, "taker_buy_base": 25660343.0, "taker_buy_quote": 92174.16306 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.00358, "high": 0.0037, "low": 0.00357, "close": 0.00369, "volume": 61010375.0, "close_time": 1772639999999, "quote_volume": 221660.48513, "trades": 1622, "taker_buy_base": 34016213.0, "taker_buy_quote": 123703.78512 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0037, "high": 0.00372, "low": 0.00363, "close": 0.00364, "volume": 62002784.0, "close_time": 1772643599999, "quote_volume": 227769.66605, "trades": 1500, "taker_buy_base": 30874759.0, "taker_buy_quote": 113492.06812 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.00364, "high": 0.00367, "low": 0.00361, "close": 0.00365, "volume": 58132720.0, "close_time": 1772647199999, "quote_volume": 211905.78442, "trades": 1148, "taker_buy_base": 28599427.0, "taker_buy_quote": 104293.56958 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.00365, "high": 0.00369, "low": 0.00363, "close": 0.00368, "volume": 15783559.0, "close_time": 1772650799999, "quote_volume": 57650.67224, "trades": 484, "taker_buy_base": 8573574.0, "taker_buy_quote": 31327.09162 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.00367, "high": 0.00375, "low": 0.00367, "close": 0.00373, "volume": 63500285.0, "close_time": 1772654399999, "quote_volume": 235680.7646, "trades": 1527, "taker_buy_base": 33687344.0, "taker_buy_quote": 124975.64261 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00373, "high": 0.00373, "low": 0.00366, "close": 0.00366, "volume": 26503821.0, "close_time": 1772657999999, "quote_volume": 97898.60012, "trades": 959, "taker_buy_base": 10219917.0, "taker_buy_quote": 37754.43147 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.00366, "high": 0.00367, "low": 0.00364, "close": 0.00366, "volume": 17785631.0, "close_time": 1772661599999, "quote_volume": 65003.32495, "trades": 528, "taker_buy_base": 10079735.0, "taker_buy_quote": 36842.20581 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.00365, "high": 0.00368, "low": 0.00361, "close": 0.00362, "volume": 35644391.0, "close_time": 1772665199999, "quote_volume": 130375.46803, "trades": 577, "taker_buy_base": 24888617.0, "taker_buy_quote": 91166.55726 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.00361, "high": 0.00363, "low": 0.00357, "close": 0.00362, "volume": 36751851.0, "close_time": 1772668799999, "quote_volume": 132200.59989, "trades": 928, "taker_buy_base": 14897671.0, "taker_buy_quote": 53563.35015 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00362, "high": 0.00362, "low": 0.00358, "close": 0.00359, "volume": 30666991.0, "close_time": 1772672399999, "quote_volume": 110431.32582, "trades": 569, "taker_buy_base": 15649386.0, "taker_buy_quote": 56370.59065 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.00358, "high": 0.0036, "low": 0.00356, "close": 0.00357, "volume": 24418952.0, "close_time": 1772675999999, "quote_volume": 87421.54731, "trades": 566, "taker_buy_base": 11517967.0, "taker_buy_quote": 41230.77166 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.00356, "high": 0.0036, "low": 0.00356, "close": 0.00359, "volume": 10974153.0, "close_time": 1772679599999, "quote_volume": 39338.65724, "trades": 315, "taker_buy_base": 6109721.0, "taker_buy_quote": 21898.92493 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.00359, "high": 0.00361, "low": 0.00358, "close": 0.00359, "volume": 21527616.0, "close_time": 1772683199999, "quote_volume": 77354.11076, "trades": 612, "taker_buy_base": 10569002.0, "taker_buy_quote": 38001.0749 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00359, "high": 0.00361, "low": 0.00358, "close": 0.0036, "volume": 10925753.0, "close_time": 1772686799999, "quote_volume": 39316.63646, "trades": 266, "taker_buy_base": 4710088.0, "taker_buy_quote": 16953.1486 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0036, "high": 0.0036, "low": 0.00356, "close": 0.00357, "volume": 12892559.0, "close_time": 1772690399999, "quote_volume": 46123.60996, "trades": 359, "taker_buy_base": 6641396.0, "taker_buy_quote": 23793.99766 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.00357, "high": 0.00358, "low": 0.00354, "close": 0.00357, "volume": 25991644.0, "close_time": 1772693999999, "quote_volume": 92527.90616, "trades": 697, "taker_buy_base": 12625294.0, "taker_buy_quote": 44932.3593 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.00357, "high": 0.00358, "low": 0.00353, "close": 0.00355, "volume": 29604729.0, "close_time": 1772697599999, "quote_volume": 105254.57778, "trades": 366, "taker_buy_base": 8296906.0, "taker_buy_quote": 29559.36302 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.00354, "high": 0.00357, "low": 0.00353, "close": 0.00356, "volume": 23292386.0, "close_time": 1772701199999, "quote_volume": 82558.22498, "trades": 500, "taker_buy_base": 13370290.0, "taker_buy_quote": 47406.96244 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.00356, "high": 0.00362, "low": 0.00356, "close": 0.00361, "volume": 25670750.0, "close_time": 1772704799999, "quote_volume": 92513.8337, "trades": 673, "taker_buy_base": 18122135.0, "taker_buy_quote": 65342.54524 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.00361, "high": 0.00366, "low": 0.0036, "close": 0.00365, "volume": 31612839.0, "close_time": 1772708399999, "quote_volume": 114823.60195, "trades": 874, "taker_buy_base": 18738494.0, "taker_buy_quote": 68063.68861 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.00366, "high": 0.00366, "low": 0.00361, "close": 0.00361, "volume": 14165483.0, "close_time": 1772711999999, "quote_volume": 51537.40631, "trades": 507, "taker_buy_base": 5304032.0, "taker_buy_quote": 19309.60205 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00361, "high": 0.00365, "low": 0.0036, "close": 0.00364, "volume": 31056489.0, "close_time": 1772715599999, "quote_volume": 112576.10218, "trades": 694, "taker_buy_base": 19734693.0, "taker_buy_quote": 71504.9482 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.00364, "high": 0.00364, "low": 0.00356, "close": 0.00357, "volume": 42167191.0, "close_time": 1772719199999, "quote_volume": 151303.85853, "trades": 859, "taker_buy_base": 15595923.0, "taker_buy_quote": 55936.86033 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.00357, "high": 0.00361, "low": 0.00356, "close": 0.0036, "volume": 89093742.0, "close_time": 1772722799999, "quote_volume": 319169.31914, "trades": 2357, "taker_buy_base": 45129563.0, "taker_buy_quote": 161651.77056 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0036, "high": 0.00361, "low": 0.00353, "close": 0.00355, "volume": 78504119.0, "close_time": 1772726399999, "quote_volume": 279154.7388, "trades": 1862, "taker_buy_base": 31385184.0, "taker_buy_quote": 111643.60716 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.00355, "high": 0.00355, "low": 0.00346, "close": 0.00351, "volume": 102901261.0, "close_time": 1772729999999, "quote_volume": 360824.26731, "trades": 2603, "taker_buy_base": 43545460.0, "taker_buy_quote": 152683.90274 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.00351, "high": 0.00353, "low": 0.00345, "close": 0.00346, "volume": 40120180.0, "close_time": 1772733599999, "quote_volume": 139606.82223, "trades": 1040, "taker_buy_base": 21789097.0, "taker_buy_quote": 75877.03835 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.00346, "high": 0.00352, "low": 0.00345, "close": 0.00352, "volume": 54531730.0, "close_time": 1772737199999, "quote_volume": 190117.87704, "trades": 1262, "taker_buy_base": 35116420.0, "taker_buy_quote": 122545.94628 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.00352, "high": 0.00357, "low": 0.00352, "close": 0.00353, "volume": 34577397.0, "close_time": 1772740799999, "quote_volume": 122623.35564, "trades": 922, "taker_buy_base": 15926388.0, "taker_buy_quote": 56480.41874 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00354, "high": 0.00359, "low": 0.00354, "close": 0.00358, "volume": 24068808.0, "close_time": 1772744399999, "quote_volume": 85879.16602, "trades": 744, "taker_buy_base": 12414182.0, "taker_buy_quote": 44297.03754 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.00358, "high": 0.00359, "low": 0.00355, "close": 0.00357, "volume": 25175295.0, "close_time": 1772747999999, "quote_volume": 89990.6954, "trades": 527, "taker_buy_base": 11082300.0, "taker_buy_quote": 39609.31637 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.00357, "high": 0.00358, "low": 0.00355, "close": 0.00356, "volume": 30575611.0, "close_time": 1772751599999, "quote_volume": 108954.87878, "trades": 363, "taker_buy_base": 21157960.0, "taker_buy_quote": 75388.87358 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.00356, "high": 0.00357, "low": 0.00354, "close": 0.00354, "volume": 14843975.0, "close_time": 1772755199999, "quote_volume": 52745.99513, "trades": 225, "taker_buy_base": 6171658.0, "taker_buy_quote": 21938.85733 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00355, "high": 0.00355, "low": 0.00352, "close": 0.00352, "volume": 20439594.0, "close_time": 1772758799999, "quote_volume": 72280.48892, "trades": 386, "taker_buy_base": 10224452.0, "taker_buy_quote": 36172.78691 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.00353, "high": 0.00357, "low": 0.00351, "close": 0.00357, "volume": 26750630.0, "close_time": 1772762399999, "quote_volume": 94792.70071, "trades": 497, "taker_buy_base": 14900853.0, "taker_buy_quote": 52792.09888 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.00356, "high": 0.00358, "low": 0.00354, "close": 0.00357, "volume": 17125669.0, "close_time": 1772765999999, "quote_volume": 60987.31203, "trades": 663, "taker_buy_base": 8337857.0, "taker_buy_quote": 29685.0141 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.00357, "high": 0.00358, "low": 0.00355, "close": 0.00358, "volume": 21424038.0, "close_time": 1772769599999, "quote_volume": 76463.13686, "trades": 629, "taker_buy_base": 11137132.0, "taker_buy_quote": 39751.80919 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.00358, "high": 0.00358, "low": 0.00353, "close": 0.00354, "volume": 41807898.0, "close_time": 1772773199999, "quote_volume": 148359.93565, "trades": 1006, "taker_buy_base": 19071812.0, "taker_buy_quote": 67667.3401 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.00354, "high": 0.00355, "low": 0.0035, "close": 0.00352, "volume": 62870248.0, "close_time": 1772776799999, "quote_volume": 221451.65113, "trades": 1229, "taker_buy_base": 31163088.0, "taker_buy_quote": 109756.17827 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.00352, "high": 0.00357, "low": 0.00352, "close": 0.00356, "volume": 19644430.0, "close_time": 1772780399999, "quote_volume": 69572.70078, "trades": 522, "taker_buy_base": 10102070.0, "taker_buy_quote": 35753.60961 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.00356, "high": 0.00359, "low": 0.00354, "close": 0.00357, "volume": 14337734.0, "close_time": 1772783999999, "quote_volume": 51144.86746, "trades": 283, "taker_buy_base": 8601186.0, "taker_buy_quote": 30700.32729 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.00357, "high": 0.00358, "low": 0.00354, "close": 0.00355, "volume": 9769712.0, "close_time": 1772787599999, "quote_volume": 34743.53089, "trades": 399, "taker_buy_base": 4076617.0, "taker_buy_quote": 14488.54435 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.00355, "high": 0.00355, "low": 0.0035, "close": 0.00352, "volume": 42940092.0, "close_time": 1772791199999, "quote_volume": 151010.9765, "trades": 636, "taker_buy_base": 20062173.0, "taker_buy_quote": 70562.78065 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.00352, "high": 0.00356, "low": 0.00352, "close": 0.00353, "volume": 29817789.0, "close_time": 1772794799999, "quote_volume": 105690.48438, "trades": 592, "taker_buy_base": 14005363.0, "taker_buy_quote": 49647.32515 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.00353, "high": 0.00353, "low": 0.00349, "close": 0.00349, "volume": 26190255.0, "close_time": 1772798399999, "quote_volume": 92159.99688, "trades": 462, "taker_buy_base": 12088300.0, "taker_buy_quote": 42527.89525 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.00349, "high": 0.0035, "low": 0.00346, "close": 0.0035, "volume": 39307631.0, "close_time": 1772801999999, "quote_volume": 136846.10328, "trades": 1083, "taker_buy_base": 19784906.0, "taker_buy_quote": 68887.81483 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0035, "high": 0.00352, "low": 0.00345, "close": 0.00345, "volume": 77560539.0, "close_time": 1772805599999, "quote_volume": 270461.15822, "trades": 1586, "taker_buy_base": 34296340.0, "taker_buy_quote": 119752.08727 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.00345, "high": 0.00348, "low": 0.00335, "close": 0.00339, "volume": 114386262.0, "close_time": 1772809199999, "quote_volume": 390416.71425, "trades": 2784, "taker_buy_base": 61597990.0, "taker_buy_quote": 210583.18182 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.00338, "high": 0.00343, "low": 0.00337, "close": 0.00339, "volume": 70578331.0, "close_time": 1772812799999, "quote_volume": 239635.24775, "trades": 1865, "taker_buy_base": 35721394.0, "taker_buy_quote": 121343.28633 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.00339, "high": 0.00341, "low": 0.00337, "close": 0.0034, "volume": 39645758.0, "close_time": 1772816399999, "quote_volume": 134461.69086, "trades": 931, "taker_buy_base": 20287179.0, "taker_buy_quote": 68861.69837 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0034, "high": 0.00341, "low": 0.00335, "close": 0.00338, "volume": 50518454.0, "close_time": 1772819999999, "quote_volume": 170562.10054, "trades": 904, "taker_buy_base": 22759383.0, "taker_buy_quote": 76820.28225 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.00338, "high": 0.00343, "low": 0.00337, "close": 0.00343, "volume": 16383849.0, "close_time": 1772823599999, "quote_volume": 55934.66848, "trades": 471, "taker_buy_base": 10061137.0, "taker_buy_quote": 34336.9624 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.00343, "high": 0.00346, "low": 0.00342, "close": 0.00345, "volume": 19169594.0, "close_time": 1772827199999, "quote_volume": 66127.91709, "trades": 489, "taker_buy_base": 10609899.0, "taker_buy_quote": 36636.30635 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.00345, "high": 0.00345, "low": 0.00343, "close": 0.00343, "volume": 12768260.0, "close_time": 1772830799999, "quote_volume": 43923.99692, "trades": 191, "taker_buy_base": 6983073.0, "taker_buy_quote": 24031.98679 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.00344, "high": 0.00344, "low": 0.00341, "close": 0.00342, "volume": 14087707.0, "close_time": 1772834399999, "quote_volume": 48199.7511, "trades": 194, "taker_buy_base": 9781199.0, "taker_buy_quote": 33459.07793 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.00342, "high": 0.00344, "low": 0.00341, "close": 0.00343, "volume": 20318476.0, "close_time": 1772837999999, "quote_volume": 69604.24348, "trades": 249, "taker_buy_base": 15051568.0, "taker_buy_quote": 51555.18311 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.00344, "high": 0.00344, "low": 0.00342, "close": 0.00342, "volume": 4696947.0, "close_time": 1772841599999, "quote_volume": 16113.94927, "trades": 68, "taker_buy_base": 1485013.0, "taker_buy_quote": 5099.59603 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00343, "high": 0.00345, "low": 0.00341, "close": 0.00342, "volume": 26940182.0, "close_time": 1772845199999, "quote_volume": 92350.14885, "trades": 549, "taker_buy_base": 12586102.0, "taker_buy_quote": 43167.16518 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.00342, "high": 0.00342, "low": 0.00338, "close": 0.00339, "volume": 15120483.0, "close_time": 1772848799999, "quote_volume": 51382.75353, "trades": 385, "taker_buy_base": 7269279.0, "taker_buy_quote": 24703.87066 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0034, "high": 0.0034, "low": 0.00337, "close": 0.0034, "volume": 12356264.0, "close_time": 1772852399999, "quote_volume": 41826.72835, "trades": 323, "taker_buy_base": 5515208.0, "taker_buy_quote": 18667.24304 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.00339, "high": 0.00342, "low": 0.00338, "close": 0.00339, "volume": 15985362.0, "close_time": 1772855999999, "quote_volume": 54303.17568, "trades": 300, "taker_buy_base": 7830572.0, "taker_buy_quote": 26610.64675 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00338, "high": 0.00341, "low": 0.00335, "close": 0.00338, "volume": 35478970.0, "close_time": 1772859599999, "quote_volume": 119987.64973, "trades": 543, "taker_buy_base": 20455785.0, "taker_buy_quote": 69343.9771 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.00339, "high": 0.0034, "low": 0.00337, "close": 0.00339, "volume": 8641331.0, "close_time": 1772863199999, "quote_volume": 29261.99112, "trades": 131, "taker_buy_base": 5678547.0, "taker_buy_quote": 19234.91043 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.00338, "high": 0.00339, "low": 0.00335, "close": 0.00336, "volume": 29348693.0, "close_time": 1772866799999, "quote_volume": 98836.00337, "trades": 755, "taker_buy_base": 16036260.0, "taker_buy_quote": 53981.69115 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.00336, "high": 0.00337, "low": 0.00334, "close": 0.00337, "volume": 33146644.0, "close_time": 1772870399999, "quote_volume": 111288.64771, "trades": 752, "taker_buy_base": 19720476.0, "taker_buy_quote": 66222.3111 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.00337, "high": 0.00339, "low": 0.00336, "close": 0.00337, "volume": 24322878.0, "close_time": 1772873999999, "quote_volume": 82242.009, "trades": 432, "taker_buy_base": 16786691.0, "taker_buy_quote": 56806.25664 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.00337, "high": 0.00339, "low": 0.00336, "close": 0.00338, "volume": 15742472.0, "close_time": 1772877599999, "quote_volume": 53296.30577, "trades": 471, "taker_buy_base": 11794372.0, "taker_buy_quote": 39936.50609 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.00339, "high": 0.0034, "low": 0.00338, "close": 0.0034, "volume": 7107066.0, "close_time": 1772881199999, "quote_volume": 24100.13363, "trades": 264, "taker_buy_base": 5496120.0, "taker_buy_quote": 18642.70073 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.00339, "high": 0.00341, "low": 0.00338, "close": 0.00339, "volume": 17649843.0, "close_time": 1772884799999, "quote_volume": 59880.82682, "trades": 446, "taker_buy_base": 8380542.0, "taker_buy_quote": 28437.60265 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00339, "high": 0.00339, "low": 0.00335, "close": 0.00335, "volume": 7319781.0, "close_time": 1772888399999, "quote_volume": 24654.09422, "trades": 189, "taker_buy_base": 3850826.0, "taker_buy_quote": 12960.69789 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.00336, "high": 0.00338, "low": 0.00335, "close": 0.00336, "volume": 13056313.0, "close_time": 1772891999999, "quote_volume": 43923.53086, "trades": 332, "taker_buy_base": 7251897.0, "taker_buy_quote": 24393.05405 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.00337, "high": 0.00337, "low": 0.00333, "close": 0.00334, "volume": 31103632.0, "close_time": 1772895599999, "quote_volume": 104024.48258, "trades": 853, "taker_buy_base": 17428058.0, "taker_buy_quote": 58282.34022 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00332, "close": 0.00333, "volume": 41407667.0, "close_time": 1772899199999, "quote_volume": 138160.87386, "trades": 918, "taker_buy_base": 24543746.0, "taker_buy_quote": 81955.30898 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00332, "close": 0.00334, "volume": 19493801.0, "close_time": 1772902799999, "quote_volume": 64947.54982, "trades": 522, "taker_buy_base": 8961022.0, "taker_buy_quote": 29878.42419 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.00334, "high": 0.00337, "low": 0.00334, "close": 0.00335, "volume": 20937467.0, "close_time": 1772906399999, "quote_volume": 70225.76925, "trades": 416, "taker_buy_base": 9648658.0, "taker_buy_quote": 32375.93554 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00332, "close": 0.00334, "volume": 26541299.0, "close_time": 1772909999999, "quote_volume": 88413.34533, "trades": 476, "taker_buy_base": 15201270.0, "taker_buy_quote": 50645.00003 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.00333, "high": 0.00334, "low": 0.00329, "close": 0.0033, "volume": 50272871.0, "close_time": 1772913599999, "quote_volume": 166117.16181, "trades": 671, "taker_buy_base": 27449164.0, "taker_buy_quote": 90627.04685 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00331, "high": 0.00332, "low": 0.0033, "close": 0.00331, "volume": 14635899.0, "close_time": 1772917199999, "quote_volume": 48453.22826, "trades": 396, "taker_buy_base": 9895905.0, "taker_buy_quote": 32766.65797 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.00331, "high": 0.00331, "low": 0.00329, "close": 0.0033, "volume": 16248732.0, "close_time": 1772920799999, "quote_volume": 53597.75503, "trades": 362, "taker_buy_base": 9134249.0, "taker_buy_quote": 30154.14976 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.00329, "high": 0.00331, "low": 0.00324, "close": 0.00326, "volume": 60236640.0, "close_time": 1772924399999, "quote_volume": 197564.9562, "trades": 922, "taker_buy_base": 23603113.0, "taker_buy_quote": 77375.55595 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.00326, "high": 0.00329, "low": 0.00325, "close": 0.00329, "volume": 13781229.0, "close_time": 1772927999999, "quote_volume": 45100.05968, "trades": 291, "taker_buy_base": 9184710.0, "taker_buy_quote": 30070.80308 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00326, "close": 0.00327, "volume": 15052924.0, "close_time": 1772931599999, "quote_volume": 49242.85033, "trades": 380, "taker_buy_base": 7314708.0, "taker_buy_quote": 23936.63279 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.00327, "high": 0.00329, "low": 0.00326, "close": 0.00327, "volume": 19222089.0, "close_time": 1772935199999, "quote_volume": 62982.05121, "trades": 305, "taker_buy_base": 8657215.0, "taker_buy_quote": 28361.98302 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.00327, "high": 0.00328, "low": 0.00323, "close": 0.00323, "volume": 23435486.0, "close_time": 1772938799999, "quote_volume": 76288.81669, "trades": 432, "taker_buy_base": 11047931.0, "taker_buy_quote": 35959.82122 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.00323, "high": 0.00323, "low": 0.00321, "close": 0.00322, "volume": 14199761.0, "close_time": 1772942399999, "quote_volume": 45741.97782, "trades": 259, "taker_buy_base": 9763121.0, "taker_buy_quote": 31458.33259 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00322, "high": 0.00323, "low": 0.00318, "close": 0.00319, "volume": 39652748.0, "close_time": 1772945999999, "quote_volume": 127042.51209, "trades": 843, "taker_buy_base": 15964531.0, "taker_buy_quote": 51179.04389 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.00318, "high": 0.00322, "low": 0.00318, "close": 0.0032, "volume": 19624983.0, "close_time": 1772949599999, "quote_volume": 62896.68478, "trades": 408, "taker_buy_base": 13591806.0, "taker_buy_quote": 43555.35179 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0032, "high": 0.00322, "low": 0.00319, "close": 0.00321, "volume": 12543251.0, "close_time": 1772953199999, "quote_volume": 40201.44001, "trades": 275, "taker_buy_base": 6889176.0, "taker_buy_quote": 22081.74122 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.00322, "high": 0.00327, "low": 0.00321, "close": 0.00325, "volume": 41292424.0, "close_time": 1772956799999, "quote_volume": 134321.90598, "trades": 699, "taker_buy_base": 28286009.0, "taker_buy_quote": 92043.58192 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00325, "high": 0.00328, "low": 0.00324, "close": 0.00327, "volume": 26659167.0, "close_time": 1772960399999, "quote_volume": 87092.90171, "trades": 415, "taker_buy_base": 20146291.0, "taker_buy_quote": 65863.54156 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.00327, "high": 0.00328, "low": 0.00325, "close": 0.00327, "volume": 26858784.0, "close_time": 1772963999999, "quote_volume": 87720.17668, "trades": 592, "taker_buy_base": 11839321.0, "taker_buy_quote": 38677.65927 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.00326, "high": 0.00331, "low": 0.00326, "close": 0.0033, "volume": 41186976.0, "close_time": 1772967599999, "quote_volume": 135591.69084, "trades": 800, "taker_buy_base": 26345869.0, "taker_buy_quote": 86757.43913 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0033, "high": 0.0033, "low": 0.00325, "close": 0.00328, "volume": 29068810.0, "close_time": 1772971199999, "quote_volume": 94972.59151, "trades": 515, "taker_buy_base": 14524704.0, "taker_buy_quote": 47453.34518 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.00328, "high": 0.00331, "low": 0.00324, "close": 0.00328, "volume": 32654250.0, "close_time": 1772974799999, "quote_volume": 106753.11199, "trades": 763, "taker_buy_base": 15967396.0, "taker_buy_quote": 52194.57309 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.00329, "high": 0.00329, "low": 0.00323, "close": 0.00326, "volume": 61560889.0, "close_time": 1772978399999, "quote_volume": 200166.99772, "trades": 1035, "taker_buy_base": 30143296.0, "taker_buy_quote": 97942.98484 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.00326, "high": 0.00327, "low": 0.00323, "close": 0.00325, "volume": 31649156.0, "close_time": 1772981999999, "quote_volume": 102756.08879, "trades": 765, "taker_buy_base": 19712117.0, "taker_buy_quote": 64031.25857 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.00325, "high": 0.00326, "low": 0.00321, "close": 0.00324, "volume": 16755629.0, "close_time": 1772985599999, "quote_volume": 54226.79185, "trades": 255, "taker_buy_base": 8763564.0, "taker_buy_quote": 28368.19769 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00322, "close": 0.00323, "volume": 11664331.0, "close_time": 1772989199999, "quote_volume": 37751.50555, "trades": 297, "taker_buy_base": 6495156.0, "taker_buy_quote": 21030.83862 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.00322, "high": 0.00325, "low": 0.00322, "close": 0.00324, "volume": 10985221.0, "close_time": 1772992799999, "quote_volume": 35607.61799, "trades": 238, "taker_buy_base": 6131794.0, "taker_buy_quote": 19885.22317 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.00325, "high": 0.00326, "low": 0.00323, "close": 0.00325, "volume": 12285056.0, "close_time": 1772996399999, "quote_volume": 39890.1784, "trades": 325, "taker_buy_base": 6446672.0, "taker_buy_quote": 20942.06581 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.00325, "high": 0.00336, "low": 0.00324, "close": 0.00335, "volume": 36944812.0, "close_time": 1772999999999, "quote_volume": 122425.61805, "trades": 784, "taker_buy_base": 23029557.0, "taker_buy_quote": 76365.4155 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.00335, "high": 0.0034, "low": 0.00333, "close": 0.00334, "volume": 49124352.0, "close_time": 1773003599999, "quote_volume": 165018.46528, "trades": 694, "taker_buy_base": 22577466.0, "taker_buy_quote": 75966.16658 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00329, "close": 0.00333, "volume": 45121733.0, "close_time": 1773007199999, "quote_volume": 149928.85674, "trades": 536, "taker_buy_base": 20522242.0, "taker_buy_quote": 68182.76669 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.00333, "high": 0.00333, "low": 0.00324, "close": 0.00331, "volume": 64083311.0, "close_time": 1773010799999, "quote_volume": 210171.32439, "trades": 1213, "taker_buy_base": 28904613.0, "taker_buy_quote": 94788.1084 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0033, "high": 0.00331, "low": 0.00326, "close": 0.00328, "volume": 45606087.0, "close_time": 1773014399999, "quote_volume": 150044.0985, "trades": 815, "taker_buy_base": 23028644.0, "taker_buy_quote": 75736.28113 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00327, "high": 0.00336, "low": 0.00327, "close": 0.00331, "volume": 43046901.0, "close_time": 1773017999999, "quote_volume": 142483.49045, "trades": 1370, "taker_buy_base": 22665740.0, "taker_buy_quote": 75044.96771 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.00331, "high": 0.00335, "low": 0.00329, "close": 0.00332, "volume": 28513607.0, "close_time": 1773021599999, "quote_volume": 94590.07991, "trades": 860, "taker_buy_base": 13420807.0, "taker_buy_quote": 44495.69013 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.00331, "high": 0.00336, "low": 0.00329, "close": 0.00334, "volume": 25338268.0, "close_time": 1773025199999, "quote_volume": 84148.39114, "trades": 658, "taker_buy_base": 12868218.0, "taker_buy_quote": 42731.50213 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.00333, "high": 0.00339, "low": 0.00332, "close": 0.00332, "volume": 56688882.0, "close_time": 1773028799999, "quote_volume": 189856.26985, "trades": 1138, "taker_buy_base": 29775612.0, "taker_buy_quote": 99680.05079 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.00333, "high": 0.00337, "low": 0.00333, "close": 0.00334, "volume": 29976662.0, "close_time": 1773032399999, "quote_volume": 100231.58267, "trades": 573, "taker_buy_base": 15990132.0, "taker_buy_quote": 53464.66152 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.00335, "high": 0.00343, "low": 0.00333, "close": 0.00341, "volume": 72607410.0, "close_time": 1773035999999, "quote_volume": 246382.40318, "trades": 1301, "taker_buy_base": 42833611.0, "taker_buy_quote": 145416.71306 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.00341, "high": 0.00342, "low": 0.00336, "close": 0.00336, "volume": 32444838.0, "close_time": 1773039599999, "quote_volume": 110264.90353, "trades": 727, "taker_buy_base": 16940638.0, "taker_buy_quote": 57643.66238 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.00335, "high": 0.00336, "low": 0.0033, "close": 0.00334, "volume": 67349046.0, "close_time": 1773043199999, "quote_volume": 224238.37693, "trades": 1181, "taker_buy_base": 35471903.0, "taker_buy_quote": 118046.51021 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00334, "high": 0.00337, "low": 0.00333, "close": 0.00334, "volume": 41879973.0, "close_time": 1773046799999, "quote_volume": 140196.4689, "trades": 830, "taker_buy_base": 22284461.0, "taker_buy_quote": 74630.0982 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.00335, "high": 0.00338, "low": 0.00333, "close": 0.00334, "volume": 29640208.0, "close_time": 1773050399999, "quote_volume": 99215.70206, "trades": 654, "taker_buy_base": 13877125.0, "taker_buy_quote": 46446.28315 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.00334, "high": 0.00336, "low": 0.00333, "close": 0.00333, "volume": 18683997.0, "close_time": 1773053999999, "quote_volume": 62502.48576, "trades": 627, "taker_buy_base": 10633065.0, "taker_buy_quote": 35579.86296 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00331, "close": 0.00334, "volume": 29354033.0, "close_time": 1773057599999, "quote_volume": 97548.17237, "trades": 654, "taker_buy_base": 12841014.0, "taker_buy_quote": 42701.22019 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00334, "high": 0.00339, "low": 0.00334, "close": 0.00337, "volume": 23231612.0, "close_time": 1773061199999, "quote_volume": 78353.82648, "trades": 736, "taker_buy_base": 13808550.0, "taker_buy_quote": 46593.13086 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.00338, "high": 0.00344, "low": 0.00337, "close": 0.00342, "volume": 39296037.0, "close_time": 1773064799999, "quote_volume": 133964.1123, "trades": 1163, "taker_buy_base": 22332610.0, "taker_buy_quote": 76181.58588 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.00341, "high": 0.00345, "low": 0.0034, "close": 0.00343, "volume": 49501199.0, "close_time": 1773068399999, "quote_volume": 169876.02122, "trades": 1277, "taker_buy_base": 24234304.0, "taker_buy_quote": 83203.65935 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.00343, "high": 0.00344, "low": 0.00339, "close": 0.00341, "volume": 25636486.0, "close_time": 1773071999999, "quote_volume": 87495.56559, "trades": 634, "taker_buy_base": 11950033.0, "taker_buy_quote": 40794.28698 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.00341, "high": 0.00344, "low": 0.00337, "close": 0.00338, "volume": 42096343.0, "close_time": 1773075599999, "quote_volume": 143409.68541, "trades": 1081, "taker_buy_base": 15879990.0, "taker_buy_quote": 54045.77354 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.00337, "high": 0.00341, "low": 0.00337, "close": 0.00339, "volume": 31833302.0, "close_time": 1773079199999, "quote_volume": 107814.24424, "trades": 718, "taker_buy_base": 13411906.0, "taker_buy_quote": 45448.37752 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.00339, "high": 0.0034, "low": 0.00336, "close": 0.00338, "volume": 18279961.0, "close_time": 1773082799999, "quote_volume": 61844.01626, "trades": 470, "taker_buy_base": 8371401.0, "taker_buy_quote": 28325.98425 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.00338, "high": 0.00348, "low": 0.00337, "close": 0.0034, "volume": 40406525.0, "close_time": 1773086399999, "quote_volume": 137585.66102, "trades": 1187, "taker_buy_base": 18191689.0, "taker_buy_quote": 61967.76353 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.00339, "high": 0.00341, "low": 0.00338, "close": 0.0034, "volume": 28236842.0, "close_time": 1773089999999, "quote_volume": 95924.85156, "trades": 586, "taker_buy_base": 13315615.0, "taker_buy_quote": 45246.8201 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.00341, "high": 0.00343, "low": 0.0034, "close": 0.00341, "volume": 24425672.0, "close_time": 1773093599999, "quote_volume": 83395.03376, "trades": 569, "taker_buy_base": 10182415.0, "taker_buy_quote": 34762.97947 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.00342, "high": 0.00343, "low": 0.00335, "close": 0.00335, "volume": 45038273.0, "close_time": 1773097199999, "quote_volume": 152737.07927, "trades": 715, "taker_buy_base": 21804991.0, "taker_buy_quote": 74082.78838 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.00336, "high": 0.00337, "low": 0.00334, "close": 0.00336, "volume": 11317592.0, "close_time": 1773100799999, "quote_volume": 37975.34634, "trades": 312, "taker_buy_base": 6152426.0, "taker_buy_quote": 20658.59563 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00335, "high": 0.0034, "low": 0.00334, "close": 0.00338, "volume": 28010409.0, "close_time": 1773104399999, "quote_volume": 94410.81321, "trades": 517, "taker_buy_base": 15056533.0, "taker_buy_quote": 50752.03592 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.00339, "high": 0.0034, "low": 0.00335, "close": 0.00339, "volume": 27607350.0, "close_time": 1773107999999, "quote_volume": 93226.98755, "trades": 594, "taker_buy_base": 11987490.0, "taker_buy_quote": 40463.17648 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.00338, "high": 0.00344, "low": 0.00338, "close": 0.00342, "volume": 74702034.0, "close_time": 1773111599999, "quote_volume": 255107.48215, "trades": 1295, "taker_buy_base": 33288630.0, "taker_buy_quote": 113670.30283 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.00342, "high": 0.00343, "low": 0.00338, "close": 0.0034, "volume": 28273091.0, "close_time": 1773115199999, "quote_volume": 96347.82767, "trades": 787, "taker_buy_base": 14992573.0, "taker_buy_quote": 51070.06969 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0034, "high": 0.00343, "low": 0.00339, "close": 0.00342, "volume": 27164393.0, "close_time": 1773118799999, "quote_volume": 92755.24827, "trades": 769, "taker_buy_base": 10626661.0, "taker_buy_quote": 36287.72023 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.00342, "high": 0.00342, "low": 0.00339, "close": 0.0034, "volume": 30221157.0, "close_time": 1773122399999, "quote_volume": 102866.76698, "trades": 491, "taker_buy_base": 18509903.0, "taker_buy_quote": 62987.0644 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.00339, "high": 0.0034, "low": 0.00336, "close": 0.00338, "volume": 28122333.0, "close_time": 1773125999999, "quote_volume": 95078.14099, "trades": 537, "taker_buy_base": 10874245.0, "taker_buy_quote": 36769.13167 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.00337, "high": 0.00342, "low": 0.00337, "close": 0.00341, "volume": 23684978.0, "close_time": 1773129599999, "quote_volume": 80712.39902, "trades": 575, "taker_buy_base": 10805475.0, "taker_buy_quote": 36820.05419 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.00341, "high": 0.00343, "low": 0.00339, "close": 0.00341, "volume": 37860303.0, "close_time": 1773133199999, "quote_volume": 129039.79488, "trades": 877, "taker_buy_base": 18442810.0, "taker_buy_quote": 62845.51498 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.00341, "high": 0.00345, "low": 0.00341, "close": 0.00343, "volume": 53485515.0, "close_time": 1773136799999, "quote_volume": 183306.70594, "trades": 978, "taker_buy_base": 19168453.0, "taker_buy_quote": 65755.3246 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.00342, "high": 0.00343, "low": 0.0034, "close": 0.00342, "volume": 33120374.0, "close_time": 1773140399999, "quote_volume": 112988.23652, "trades": 560, "taker_buy_base": 15149680.0, "taker_buy_quote": 51697.57684 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.00341, "high": 0.00342, "low": 0.0034, "close": 0.00341, "volume": 19136091.0, "close_time": 1773143999999, "quote_volume": 65273.74662, "trades": 391, "taker_buy_base": 7515218.0, "taker_buy_quote": 25661.07818 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00342, "high": 0.00342, "low": 0.00339, "close": 0.00341, "volume": 25131047.0, "close_time": 1773147599999, "quote_volume": 85653.35792, "trades": 713, "taker_buy_base": 13862147.0, "taker_buy_quote": 47276.27003 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.00342, "high": 0.00344, "low": 0.00339, "close": 0.0034, "volume": 55358023.0, "close_time": 1773151199999, "quote_volume": 188853.65332, "trades": 1012, "taker_buy_base": 23313614.0, "taker_buy_quote": 79609.37302 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.00341, "high": 0.00351, "low": 0.00338, "close": 0.00351, "volume": 116268974.0, "close_time": 1773154799999, "quote_volume": 399865.76067, "trades": 2000, "taker_buy_base": 60508810.0, "taker_buy_quote": 208259.34818 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0035, "high": 0.00351, "low": 0.00344, "close": 0.00349, "volume": 61630877.0, "close_time": 1773158399999, "quote_volume": 214319.49339, "trades": 1075, "taker_buy_base": 34526484.0, "taker_buy_quote": 120069.38462 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.00348, "high": 0.0035, "low": 0.00346, "close": 0.00347, "volume": 48891467.0, "close_time": 1773161999999, "quote_volume": 170124.52487, "trades": 980, "taker_buy_base": 17847217.0, "taker_buy_quote": 62147.41948 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.00347, "high": 0.00348, "low": 0.00342, "close": 0.00344, "volume": 59405403.0, "close_time": 1773165599999, "quote_volume": 204874.21183, "trades": 973, "taker_buy_base": 32070765.0, "taker_buy_quote": 110524.34306 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.00344, "high": 0.00344, "low": 0.00335, "close": 0.00336, "volume": 50730503.0, "close_time": 1773169199999, "quote_volume": 171947.10409, "trades": 1079, "taker_buy_base": 23952323.0, "taker_buy_quote": 81119.14205 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.00336, "high": 0.00338, "low": 0.00335, "close": 0.00336, "volume": 44312008.0, "close_time": 1773172799999, "quote_volume": 149214.50094, "trades": 858, "taker_buy_base": 21112278.0, "taker_buy_quote": 71095.83159 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.00337, "high": 0.00338, "low": 0.00335, "close": 0.00336, "volume": 19186261.0, "close_time": 1773176399999, "quote_volume": 64486.82334, "trades": 421, "taker_buy_base": 9440957.0, "taker_buy_quote": 31741.3576 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.00335, "high": 0.00337, "low": 0.00333, "close": 0.00334, "volume": 19756764.0, "close_time": 1773179999999, "quote_volume": 66239.66566, "trades": 459, "taker_buy_base": 9084763.0, "taker_buy_quote": 30481.91339 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.00334, "high": 0.00336, "low": 0.00332, "close": 0.00334, "volume": 24739372.0, "close_time": 1773183599999, "quote_volume": 82601.30248, "trades": 378, "taker_buy_base": 12846198.0, "taker_buy_quote": 42914.55987 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.00335, "high": 0.00336, "low": 0.00334, "close": 0.00334, "volume": 19138717.0, "close_time": 1773187199999, "quote_volume": 64123.25074, "trades": 219, "taker_buy_base": 10167637.0, "taker_buy_quote": 34071.85552 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00335, "high": 0.00337, "low": 0.00333, "close": 0.00336, "volume": 31190805.0, "close_time": 1773190799999, "quote_volume": 104524.72388, "trades": 417, "taker_buy_base": 19410402.0, "taker_buy_quote": 65075.67178 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.00335, "high": 0.00336, "low": 0.00335, "close": 0.00336, "volume": 8754386.0, "close_time": 1773194399999, "quote_volume": 29346.63314, "trades": 136, "taker_buy_base": 4129945.0, "taker_buy_quote": 13849.11338 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.00336, "high": 0.00336, "low": 0.00332, "close": 0.00334, "volume": 32023618.0, "close_time": 1773197999999, "quote_volume": 106848.68173, "trades": 398, "taker_buy_base": 21954674.0, "taker_buy_quote": 73225.00358 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.00334, "high": 0.00336, "low": 0.00333, "close": 0.00333, "volume": 11735560.0, "close_time": 1773201599999, "quote_volume": 39201.60539, "trades": 198, "taker_buy_base": 3276772.0, "taker_buy_quote": 10950.46829 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00331, "close": 0.00334, "volume": 22673825.0, "close_time": 1773205199999, "quote_volume": 75380.26672, "trades": 282, "taker_buy_base": 8644740.0, "taker_buy_quote": 28744.65813 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.00334, "high": 0.00334, "low": 0.00328, "close": 0.00329, "volume": 24884521.0, "close_time": 1773208799999, "quote_volume": 82392.04585, "trades": 505, "taker_buy_base": 11631801.0, "taker_buy_quote": 38537.99319 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0033, "high": 0.00334, "low": 0.00329, "close": 0.00333, "volume": 19715449.0, "close_time": 1773212399999, "quote_volume": 65386.76067, "trades": 653, "taker_buy_base": 13100715.0, "taker_buy_quote": 43487.64056 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.00333, "high": 0.00334, "low": 0.00331, "close": 0.00333, "volume": 7146911.0, "close_time": 1773215999999, "quote_volume": 23772.39331, "trades": 298, "taker_buy_base": 3692262.0, "taker_buy_quote": 12292.50505 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.00332, "high": 0.00337, "low": 0.00332, "close": 0.00336, "volume": 26098625.0, "close_time": 1773219599999, "quote_volume": 87401.10961, "trades": 683, "taker_buy_base": 16177782.0, "taker_buy_quote": 54180.96085 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.00336, "high": 0.0034, "low": 0.00335, "close": 0.00337, "volume": 60758697.0, "close_time": 1773223199999, "quote_volume": 204840.10215, "trades": 1261, "taker_buy_base": 28902383.0, "taker_buy_quote": 97473.24698 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.00338, "high": 0.00343, "low": 0.00337, "close": 0.00339, "volume": 49818735.0, "close_time": 1773226799999, "quote_volume": 169152.96568, "trades": 694, "taker_buy_base": 27184690.0, "taker_buy_quote": 92289.08836 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.00339, "high": 0.00343, "low": 0.00339, "close": 0.00341, "volume": 28252810.0, "close_time": 1773230399999, "quote_volume": 96593.19773, "trades": 620, "taker_buy_base": 17742332.0, "taker_buy_quote": 60681.58899 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.00342, "high": 0.00348, "low": 0.0034, "close": 0.00347, "volume": 60283502.0, "close_time": 1773233999999, "quote_volume": 207052.18333, "trades": 1054, "taker_buy_base": 35500613.0, "taker_buy_quote": 121921.47657 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.00347, "high": 0.00354, "low": 0.00342, "close": 0.00345, "volume": 89340229.0, "close_time": 1773237599999, "quote_volume": 311682.78699, "trades": 1528, "taker_buy_base": 43380647.0, "taker_buy_quote": 151530.80662 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.00345, "high": 0.00349, "low": 0.00345, "close": 0.00345, "volume": 69638926.0, "close_time": 1773241199999, "quote_volume": 241560.22168, "trades": 1292, "taker_buy_base": 35840323.0, "taker_buy_quote": 124303.77957 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.00345, "high": 0.00346, "low": 0.00338, "close": 0.00342, "volume": 84844248.0, "close_time": 1773244799999, "quote_volume": 289299.59522, "trades": 1445, "taker_buy_base": 33813240.0, "taker_buy_quote": 115321.60656 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.00343, "high": 0.00344, "low": 0.00341, "close": 0.00342, "volume": 56581655.0, "close_time": 1773248399999, "quote_volume": 193626.11169, "trades": 1278, "taker_buy_base": 26375748.0, "taker_buy_quote": 90273.17333 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.00343, "high": 0.00346, "low": 0.0034, "close": 0.00343, "volume": 46929464.0, "close_time": 1773251999999, "quote_volume": 161335.50731, "trades": 1095, "taker_buy_base": 20712827.0, "taker_buy_quote": 71225.25325 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.00343, "high": 0.00346, "low": 0.00343, "close": 0.00344, "volume": 33190118.0, "close_time": 1773255599999, "quote_volume": 114247.83648, "trades": 685, "taker_buy_base": 14708730.0, "taker_buy_quote": 50643.79458 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.00344, "high": 0.00345, "low": 0.00342, "close": 0.00343, "volume": 37769888.0, "close_time": 1773259199999, "quote_volume": 129753.94165, "trades": 538, "taker_buy_base": 17664468.0, "taker_buy_quote": 60690.68013 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.00343, "high": 0.00344, "low": 0.00341, "close": 0.00343, "volume": 22692182.0, "close_time": 1773262799999, "quote_volume": 77727.05086, "trades": 317, "taker_buy_base": 12272337.0, "taker_buy_quote": 42043.53165 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.00343, "high": 0.00344, "low": 0.00342, "close": 0.00343, "volume": 19037375.0, "close_time": 1773266399999, "quote_volume": 65352.31952, "trades": 280, "taker_buy_base": 7410539.0, "taker_buy_quote": 25464.91996 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.00344, "high": 0.00345, "low": 0.00341, "close": 0.00342, "volume": 21379451.0, "close_time": 1773269999999, "quote_volume": 73270.33414, "trades": 350, "taker_buy_base": 9132959.0, "taker_buy_quote": 31310.55995 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.00343, "high": 0.00344, "low": 0.00339, "close": 0.0034, "volume": 20696357.0, "close_time": 1773273599999, "quote_volume": 70549.94647, "trades": 293, "taker_buy_base": 8498938.0, "taker_buy_quote": 28978.59062 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00339, "high": 0.00341, "low": 0.00338, "close": 0.00341, "volume": 33572111.0, "close_time": 1773277199999, "quote_volume": 114019.86472, "trades": 674, "taker_buy_base": 17300785.0, "taker_buy_quote": 58789.84339 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.00341, "high": 0.00341, "low": 0.00337, "close": 0.00339, "volume": 22596862.0, "close_time": 1773280799999, "quote_volume": 76560.47106, "trades": 473, "taker_buy_base": 12628693.0, "taker_buy_quote": 42785.65487 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.00339, "high": 0.00342, "low": 0.00336, "close": 0.00337, "volume": 33095716.0, "close_time": 1773284399999, "quote_volume": 112030.98497, "trades": 584, "taker_buy_base": 15212834.0, "taker_buy_quote": 51499.1265 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.00337, "high": 0.00338, "low": 0.00336, "close": 0.00336, "volume": 22406937.0, "close_time": 1773287999999, "quote_volume": 75508.85399, "trades": 306, "taker_buy_base": 11649387.0, "taker_buy_quote": 39269.3039 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.00336, "high": 0.00338, "low": 0.00334, "close": 0.00336, "volume": 13225632.0, "close_time": 1773291599999, "quote_volume": 44486.21859, "trades": 284, "taker_buy_base": 6844653.0, "taker_buy_quote": 23029.38229 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.00336, "high": 0.00336, "low": 0.00333, "close": 0.00334, "volume": 20414141.0, "close_time": 1773295199999, "quote_volume": 68298.76688, "trades": 312, "taker_buy_base": 10066101.0, "taker_buy_quote": 33692.25868 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.00335, "high": 0.00337, "low": 0.00334, "close": 0.00337, "volume": 9078080.0, "close_time": 1773298799999, "quote_volume": 30447.52608, "trades": 220, "taker_buy_base": 5363262.0, "taker_buy_quote": 17996.58382 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.00336, "high": 0.00339, "low": 0.00335, "close": 0.00339, "volume": 28293255.0, "close_time": 1773302399999, "quote_volume": 95249.69022, "trades": 474, "taker_buy_base": 15528501.0, "taker_buy_quote": 52289.92131 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.00339, "high": 0.0034, "low": 0.00337, "close": 0.00338, "volume": 22960646.0, "close_time": 1773305999999, "quote_volume": 77700.49919, "trades": 331, "taker_buy_base": 14816689.0, "taker_buy_quote": 50153.16576 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.00338, "high": 0.00343, "low": 0.00337, "close": 0.00341, "volume": 48758661.0, "close_time": 1773309599999, "quote_volume": 165610.42363, "trades": 869, "taker_buy_base": 26019154.0, "taker_buy_quote": 88433.91544 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.00341, "high": 0.00343, "low": 0.0034, "close": 0.00341, "volume": 40531787.0, "close_time": 1773313199999, "quote_volume": 138511.08992, "trades": 576, "taker_buy_base": 16896553.0, "taker_buy_quote": 57735.3154 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.00341, "high": 0.00341, "low": 0.00335, "close": 0.00336, "volume": 58517903.0, "close_time": 1773316799999, "quote_volume": 197530.79436, "trades": 620, "taker_buy_base": 22718736.0, "taker_buy_quote": 76713.30421 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.00336, "high": 0.00337, "low": 0.00333, "close": 0.00334, "volume": 47391449.0, "close_time": 1773320399999, "quote_volume": 158503.32775, "trades": 707, "taker_buy_base": 22547898.0, "taker_buy_quote": 75439.17546 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.00334, "high": 0.00336, "low": 0.0033, "close": 0.00333, "volume": 52130556.0, "close_time": 1773323999999, "quote_volume": 173592.79168, "trades": 1134, "taker_buy_base": 25174928.0, "taker_buy_quote": 83817.29343 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.00333, "high": 0.00336, "low": 0.00329, "close": 0.00332, "volume": 58883144.0, "close_time": 1773327599999, "quote_volume": 195612.28139, "trades": 1053, "taker_buy_base": 29137556.0, "taker_buy_quote": 96810.87342 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.00333, "high": 0.00337, "low": 0.00332, "close": 0.00335, "volume": 53719910.0, "close_time": 1773331199999, "quote_volume": 180157.29205, "trades": 1382, "taker_buy_base": 31661527.0, "taker_buy_quote": 106180.16358 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.00335, "high": 0.00339, "low": 0.00334, "close": 0.00337, "volume": 28806845.0, "close_time": 1773334799999, "quote_volume": 96900.5249, "trades": 755, "taker_buy_base": 14059088.0, "taker_buy_quote": 47271.61598 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.00338, "high": 0.00338, "low": 0.00335, "close": 0.00335, "volume": 27847029.0, "close_time": 1773338399999, "quote_volume": 93674.97722, "trades": 693, "taker_buy_base": 14684248.0, "taker_buy_quote": 49429.94336 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.00335, "high": 0.00335, "low": 0.00332, "close": 0.00333, "volume": 23769440.0, "close_time": 1773341999999, "quote_volume": 79354.42261, "trades": 522, "taker_buy_base": 11623530.0, "taker_buy_quote": 38817.39883 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.00333, "high": 0.00336, "low": 0.0033, "close": 0.00335, "volume": 55782491.0, "close_time": 1773345599999, "quote_volume": 186139.03605, "trades": 1078, "taker_buy_base": 27864798.0, "taker_buy_quote": 93007.28129 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00331, "close": 0.00332, "volume": 15101504.0, "close_time": 1773349199999, "quote_volume": 50285.03677, "trades": 308, "taker_buy_base": 7759694.0, "taker_buy_quote": 25850.8917 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.00332, "high": 0.00337, "low": 0.00332, "close": 0.00337, "volume": 15727575.0, "close_time": 1773352799999, "quote_volume": 52592.64109, "trades": 306, "taker_buy_base": 10736164.0, "taker_buy_quote": 35960.80924 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.00337, "high": 0.00337, "low": 0.00334, "close": 0.00335, "volume": 23711727.0, "close_time": 1773356399999, "quote_volume": 79534.74572, "trades": 355, "taker_buy_base": 10882889.0, "taker_buy_quote": 36530.98579 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.00335, "high": 0.00336, "low": 0.00333, "close": 0.00334, "volume": 52506001.0, "close_time": 1773359999999, "quote_volume": 175825.62488, "trades": 658, "taker_buy_base": 25147754.0, "taker_buy_quote": 84220.4682 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.00335, "high": 0.00343, "low": 0.00334, "close": 0.00338, "volume": 105153000.0, "close_time": 1773363599999, "quote_volume": 356309.42173, "trades": 1498, "taker_buy_base": 60550510.0, "taker_buy_quote": 205167.15922 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.00338, "high": 0.00347, "low": 0.00338, "close": 0.00347, "volume": 70281557.0, "close_time": 1773367199999, "quote_volume": 240366.79411, "trades": 953, "taker_buy_base": 42464036.0, "taker_buy_quote": 145308.46203 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.00346, "high": 0.00348, "low": 0.00342, "close": 0.00343, "volume": 58884000.0, "close_time": 1773370799999, "quote_volume": 202885.78235, "trades": 935, "taker_buy_base": 23866201.0, "taker_buy_quote": 82196.38104 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.00343, "high": 0.0035, "low": 0.00342, "close": 0.00349, "volume": 82812802.0, "close_time": 1773374399999, "quote_volume": 285914.0799, "trades": 1557, "taker_buy_base": 47845637.0, "taker_buy_quote": 165287.20811 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.00349, "high": 0.00351, "low": 0.00345, "close": 0.00346, "volume": 36676356.0, "close_time": 1773377999999, "quote_volume": 127621.4761, "trades": 960, "taker_buy_base": 14452636.0, "taker_buy_quote": 50249.66119 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.00346, "high": 0.0035, "low": 0.00345, "close": 0.00349, "volume": 44280461.0, "close_time": 1773381599999, "quote_volume": 154076.60986, "trades": 910, "taker_buy_base": 19923095.0, "taker_buy_quote": 69319.93821 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.00349, "high": 0.0035, "low": 0.00346, "close": 0.00348, "volume": 55134168.0, "close_time": 1773385199999, "quote_volume": 191880.07047, "trades": 899, "taker_buy_base": 26073063.0, "taker_buy_quote": 90750.46936 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.00349, "high": 0.00352, "low": 0.00347, "close": 0.00351, "volume": 62912198.0, "close_time": 1773388799999, "quote_volume": 220195.89586, "trades": 1131, "taker_buy_base": 33566716.0, "taker_buy_quote": 117523.97694 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0035, "high": 0.00357, "low": 0.00349, "close": 0.00352, "volume": 90028143.0, "close_time": 1773392399999, "quote_volume": 317622.15973, "trades": 1950, "taker_buy_base": 45148601.0, "taker_buy_quote": 159343.63519 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.00352, "high": 0.00355, "low": 0.00351, "close": 0.00354, "volume": 79249240.0, "close_time": 1773395999999, "quote_volume": 279936.11733, "trades": 1697, "taker_buy_base": 40031527.0, "taker_buy_quote": 141459.65551 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.00353, "high": 0.00361, "low": 0.00353, "close": 0.0036, "volume": 100120508.0, "close_time": 1773399599999, "quote_volume": 358347.16284, "trades": 2325, "taker_buy_base": 56234997.0, "taker_buy_quote": 201235.21097 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0036, "high": 0.0036, "low": 0.00353, "close": 0.00355, "volume": 69344453.0, "close_time": 1773403199999, "quote_volume": 247030.89296, "trades": 1258, "taker_buy_base": 27991024.0, "taker_buy_quote": 99734.3989 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.00354, "high": 0.00358, "low": 0.00354, "close": 0.00355, "volume": 52119869.0, "close_time": 1773406799999, "quote_volume": 185242.16598, "trades": 1044, "taker_buy_base": 23443106.0, "taker_buy_quote": 83343.03708 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.00355, "high": 0.00361, "low": 0.00355, "close": 0.00357, "volume": 93852341.0, "close_time": 1773410399999, "quote_volume": 335325.4193, "trades": 1904, "taker_buy_base": 49279053.0, "taker_buy_quote": 176137.17486 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.00358, "high": 0.00359, "low": 0.00352, "close": 0.00354, "volume": 105827411.0, "close_time": 1773413999999, "quote_volume": 376565.27765, "trades": 2196, "taker_buy_base": 49030962.0, "taker_buy_quote": 174562.73026 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.00353, "high": 0.00358, "low": 0.00352, "close": 0.00355, "volume": 101876912.0, "close_time": 1773417599999, "quote_volume": 362146.00833, "trades": 2038, "taker_buy_base": 46177445.0, "taker_buy_quote": 164195.38822 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00355, "high": 0.00357, "low": 0.00352, "close": 0.00355, "volume": 58041660.0, "close_time": 1773421199999, "quote_volume": 205896.08851, "trades": 1134, "taker_buy_base": 29002052.0, "taker_buy_quote": 102929.39074 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.00356, "high": 0.00357, "low": 0.00348, "close": 0.0035, "volume": 63162734.0, "close_time": 1773424799999, "quote_volume": 222154.18545, "trades": 1455, "taker_buy_base": 30126635.0, "taker_buy_quote": 105916.95375 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.00351, "high": 0.00352, "low": 0.00348, "close": 0.0035, "volume": 36591884.0, "close_time": 1773428399999, "quote_volume": 128193.07101, "trades": 971, "taker_buy_base": 20074579.0, "taker_buy_quote": 70362.45268 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0035, "high": 0.00354, "low": 0.00349, "close": 0.00353, "volume": 27172678.0, "close_time": 1773431999999, "quote_volume": 95366.80738, "trades": 1140, "taker_buy_base": 12921274.0, "taker_buy_quote": 45354.96167 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.00353, "high": 0.00358, "low": 0.00352, "close": 0.00357, "volume": 96712292.0, "close_time": 1773435599999, "quote_volume": 343922.57767, "trades": 1732, "taker_buy_base": 49854038.0, "taker_buy_quote": 177424.22709 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.00357, "high": 0.00366, "low": 0.00354, "close": 0.00354, "volume": 373604854.0, "close_time": 1773439199999, "quote_volume": 1349917.32016, "trades": 6781, "taker_buy_base": 207608885.0, "taker_buy_quote": 750949.43308 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.00355, "high": 0.00356, "low": 0.00348, "close": 0.0035, "volume": 63477315.0, "close_time": 1773442799999, "quote_volume": 223167.74166, "trades": 980, "taker_buy_base": 30267662.0, "taker_buy_quote": 106486.63863 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0035, "high": 0.00353, "low": 0.0035, "close": 0.00352, "volume": 26971799.0, "close_time": 1773446399999, "quote_volume": 94825.26066, "trades": 555, "taker_buy_base": 13675659.0, "taker_buy_quote": 48092.14554 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00353, "high": 0.00353, "low": 0.00348, "close": 0.00348, "volume": 53923981.0, "close_time": 1773449999999, "quote_volume": 189260.93839, "trades": 1005, "taker_buy_base": 22494456.0, "taker_buy_quote": 78961.57625 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.00348, "high": 0.00351, "low": 0.00347, "close": 0.0035, "volume": 22027568.0, "close_time": 1773453599999, "quote_volume": 76832.61858, "trades": 674, "taker_buy_base": 12831287.0, "taker_buy_quote": 44751.14717 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0035, "high": 0.00352, "low": 0.00349, "close": 0.00351, "volume": 42064936.0, "close_time": 1773457199999, "quote_volume": 147110.06686, "trades": 828, "taker_buy_base": 12728354.0, "taker_buy_quote": 44558.56062 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.00351, "high": 0.00354, "low": 0.0035, "close": 0.00353, "volume": 26804118.0, "close_time": 1773460799999, "quote_volume": 94404.55789, "trades": 971, "taker_buy_base": 15186984.0, "taker_buy_quote": 53486.45453 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.00354, "high": 0.00359, "low": 0.00351, "close": 0.00352, "volume": 77573948.0, "close_time": 1773464399999, "quote_volume": 275618.89651, "trades": 1370, "taker_buy_base": 31290812.0, "taker_buy_quote": 111118.76404 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.00352, "high": 0.00352, "low": 0.00348, "close": 0.00349, "volume": 23151909.0, "close_time": 1773467999999, "quote_volume": 80979.55106, "trades": 453, "taker_buy_base": 9486610.0, "taker_buy_quote": 33194.78557 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.00349, "high": 0.0035, "low": 0.00342, "close": 0.00345, "volume": 53268164.0, "close_time": 1773471599999, "quote_volume": 183600.6976, "trades": 1377, "taker_buy_base": 24020813.0, "taker_buy_quote": 82767.22616 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.00345, "high": 0.00346, "low": 0.00341, "close": 0.00343, "volume": 26607094.0, "close_time": 1773475199999, "quote_volume": 91605.16207, "trades": 541, "taker_buy_base": 10229836.0, "taker_buy_quote": 35205.26474 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.00342, "high": 0.00344, "low": 0.0034, "close": 0.00342, "volume": 29053853.0, "close_time": 1773478799999, "quote_volume": 99328.57323, "trades": 890, "taker_buy_base": 12120283.0, "taker_buy_quote": 41461.10724 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.00342, "high": 0.00342, "low": 0.00339, "close": 0.00341, "volume": 23899100.0, "close_time": 1773482399999, "quote_volume": 81527.16282, "trades": 646, "taker_buy_base": 7893492.0, "taker_buy_quote": 26921.97232 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.00341, "high": 0.00341, "low": 0.00339, "close": 0.00339, "volume": 11331878.0, "close_time": 1773485999999, "quote_volume": 38491.81729, "trades": 328, "taker_buy_base": 4808717.0, "taker_buy_quote": 16348.78414 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.00339, "high": 0.00341, "low": 0.00339, "close": 0.00341, "volume": 11748505.0, "close_time": 1773489599999, "quote_volume": 39930.5554, "trades": 405, "taker_buy_base": 5498514.0, "taker_buy_quote": 18703.08948 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0034, "high": 0.00341, "low": 0.00337, "close": 0.0034, "volume": 29696181.0, "close_time": 1773493199999, "quote_volume": 100745.5379, "trades": 405, "taker_buy_base": 16644025.0, "taker_buy_quote": 56475.29681 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.00339, "high": 0.00344, "low": 0.00339, "close": 0.00342, "volume": 26379310.0, "close_time": 1773496799999, "quote_volume": 89955.99411, "trades": 544, "taker_buy_base": 14780736.0, "taker_buy_quote": 50417.64324 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.00342, "high": 0.00346, "low": 0.00341, "close": 0.00342, "volume": 23079822.0, "close_time": 1773500399999, "quote_volume": 79342.48629, "trades": 540, "taker_buy_base": 10444546.0, "taker_buy_quote": 35916.46396 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.00341, "high": 0.00343, "low": 0.00338, "close": 0.00341, "volume": 54778872.0, "close_time": 1773503999999, "quote_volume": 186548.48542, "trades": 792, "taker_buy_base": 26595072.0, "taker_buy_quote": 90613.79739 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.00341, "high": 0.00343, "low": 0.00339, "close": 0.00342, "volume": 26631863.0, "close_time": 1773507599999, "quote_volume": 90844.68529, "trades": 391, "taker_buy_base": 15438257.0, "taker_buy_quote": 52701.42516 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.00342, "high": 0.00343, "low": 0.00339, "close": 0.00339, "volume": 18923742.0, "close_time": 1773511199999, "quote_volume": 64625.07785, "trades": 437, "taker_buy_base": 7847391.0, "taker_buy_quote": 26822.46936 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0034, "high": 0.00341, "low": 0.00338, "close": 0.0034, "volume": 21859327.0, "close_time": 1773514799999, "quote_volume": 74349.43864, "trades": 330, "taker_buy_base": 10674376.0, "taker_buy_quote": 36319.77317 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.00341, "high": 0.00341, "low": 0.00338, "close": 0.00339, "volume": 20632302.0, "close_time": 1773518399999, "quote_volume": 70007.96602, "trades": 338, "taker_buy_base": 9983518.0, "taker_buy_quote": 33856.98736 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.00339, "high": 0.00339, "low": 0.00337, "close": 0.00337, "volume": 33267505.0, "close_time": 1773521999999, "quote_volume": 112452.56333, "trades": 765, "taker_buy_base": 14488295.0, "taker_buy_quote": 48974.4353 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.00337, "high": 0.00338, "low": 0.00335, "close": 0.00336, "volume": 35231341.0, "close_time": 1773525599999, "quote_volume": 118322.31389, "trades": 581, "taker_buy_base": 19084015.0, "taker_buy_quote": 64106.21392 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.00336, "high": 0.00337, "low": 0.00335, "close": 0.00336, "volume": 6605045.0, "close_time": 1773529199999, "quote_volume": 22214.54285, "trades": 221, "taker_buy_base": 3392912.0, "taker_buy_quote": 11421.91051 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.00336, "high": 0.0034, "low": 0.00336, "close": 0.00339, "volume": 21699496.0, "close_time": 1773532799999, "quote_volume": 73451.89535, "trades": 519, "taker_buy_base": 17105148.0, "taker_buy_quote": 57944.09813 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0034, "high": 0.00341, "low": 0.00338, "close": 0.0034, "volume": 41487947.0, "close_time": 1773536399999, "quote_volume": 140934.39975, "trades": 749, "taker_buy_base": 22292167.0, "taker_buy_quote": 75772.56533 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0034, "high": 0.00345, "low": 0.00338, "close": 0.00344, "volume": 82442720.0, "close_time": 1773539999999, "quote_volume": 281133.56943, "trades": 1069, "taker_buy_base": 29666947.0, "taker_buy_quote": 101528.20226 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.00345, "high": 0.00349, "low": 0.00345, "close": 0.00348, "volume": 35845734.0, "close_time": 1773543599999, "quote_volume": 124323.9873, "trades": 784, "taker_buy_base": 19021089.0, "taker_buy_quote": 65988.79972 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.00348, "high": 0.00348, "low": 0.00343, "close": 0.00344, "volume": 41764162.0, "close_time": 1773547199999, "quote_volume": 144564.98226, "trades": 696, "taker_buy_base": 21086203.0, "taker_buy_quote": 72974.15004 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.00344, "high": 0.00345, "low": 0.00341, "close": 0.00342, "volume": 25789348.0, "close_time": 1773550799999, "quote_volume": 88427.31266, "trades": 531, "taker_buy_base": 13315782.0, "taker_buy_quote": 45657.23993 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.00342, "high": 0.00342, "low": 0.00339, "close": 0.0034, "volume": 22554133.0, "close_time": 1773554399999, "quote_volume": 76905.53234, "trades": 645, "taker_buy_base": 11674061.0, "taker_buy_quote": 39811.63532 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0034, "high": 0.00342, "low": 0.00338, "close": 0.0034, "volume": 29767804.0, "close_time": 1773557999999, "quote_volume": 101251.94781, "trades": 383, "taker_buy_base": 18867631.0, "taker_buy_quote": 64248.83167 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0034, "high": 0.00342, "low": 0.00339, "close": 0.00341, "volume": 19774847.0, "close_time": 1773561599999, "quote_volume": 67362.56531, "trades": 353, "taker_buy_base": 11195259.0, "taker_buy_quote": 38158.60796 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.00341, "high": 0.00342, "low": 0.0034, "close": 0.00342, "volume": 7959664.0, "close_time": 1773565199999, "quote_volume": 27126.78527, "trades": 228, "taker_buy_base": 3931964.0, "taker_buy_quote": 13427.0889 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.00342, "high": 0.00345, "low": 0.00341, "close": 0.00344, "volume": 51626470.0, "close_time": 1773568799999, "quote_volume": 177416.88032, "trades": 1015, "taker_buy_base": 28737717.0, "taker_buy_quote": 98759.52617 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.00344, "high": 0.00347, "low": 0.00344, "close": 0.00347, "volume": 23876236.0, "close_time": 1773572399999, "quote_volume": 82364.10974, "trades": 555, "taker_buy_base": 12467249.0, "taker_buy_quote": 43011.5954 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.00346, "high": 0.0035, "low": 0.00346, "close": 0.00348, "volume": 28215792.0, "close_time": 1773575999999, "quote_volume": 98190.83817, "trades": 600, "taker_buy_base": 13755717.0, "taker_buy_quote": 47866.97667 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.00348, "high": 0.00348, "low": 0.00346, "close": 0.00346, "volume": 17440613.0, "close_time": 1773579599999, "quote_volume": 60531.88915, "trades": 412, "taker_buy_base": 8491880.0, "taker_buy_quote": 29501.22479 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.00346, "high": 0.00347, "low": 0.00342, "close": 0.00343, "volume": 43026228.0, "close_time": 1773583199999, "quote_volume": 147876.62527, "trades": 862, "taker_buy_base": 24038975.0, "taker_buy_quote": 82640.09161 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.00344, "high": 0.00346, "low": 0.00342, "close": 0.00345, "volume": 28195405.0, "close_time": 1773586799999, "quote_volume": 96935.08407, "trades": 479, "taker_buy_base": 18437605.0, "taker_buy_quote": 63386.951 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.00346, "high": 0.00346, "low": 0.00342, "close": 0.00343, "volume": 40501104.0, "close_time": 1773590399999, "quote_volume": 139419.28511, "trades": 1227, "taker_buy_base": 14818660.0, "taker_buy_quote": 50986.42677 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.00343, "high": 0.00346, "low": 0.00343, "close": 0.00344, "volume": 13454638.0, "close_time": 1773593999999, "quote_volume": 46395.00933, "trades": 468, "taker_buy_base": 6360825.0, "taker_buy_quote": 21944.2341 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.00344, "high": 0.00351, "low": 0.00343, "close": 0.00349, "volume": 22884336.0, "close_time": 1773597599999, "quote_volume": 79508.01311, "trades": 556, "taker_buy_base": 15598283.0, "taker_buy_quote": 54228.51396 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0035, "high": 0.00352, "low": 0.00346, "close": 0.00346, "volume": 24421098.0, "close_time": 1773601199999, "quote_volume": 85394.48759, "trades": 443, "taker_buy_base": 10606128.0, "taker_buy_quote": 37094.29981 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.00347, "high": 0.00351, "low": 0.00346, "close": 0.00351, "volume": 38647662.0, "close_time": 1773604799999, "quote_volume": 134301.5008, "trades": 526, "taker_buy_base": 19184099.0, "taker_buy_quote": 66798.93623 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.00351, "high": 0.00353, "low": 0.00348, "close": 0.0035, "volume": 22133654.0, "close_time": 1773608399999, "quote_volume": 77540.58047, "trades": 929, "taker_buy_base": 8501362.0, "taker_buy_quote": 29793.10328 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0035, "high": 0.00353, "low": 0.0035, "close": 0.00351, "volume": 22699673.0, "close_time": 1773611999999, "quote_volume": 79714.48597, "trades": 406, "taker_buy_base": 5927906.0, "taker_buy_quote": 20824.34168 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.00352, "high": 0.00354, "low": 0.00349, "close": 0.00354, "volume": 34368617.0, "close_time": 1773615599999, "quote_volume": 121004.65277, "trades": 1651, "taker_buy_base": 18943723.0, "taker_buy_quote": 66747.85087 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.00354, "high": 0.00355, "low": 0.00347, "close": 0.0035, "volume": 35021507.0, "close_time": 1773619199999, "quote_volume": 122985.76803, "trades": 1045, "taker_buy_base": 18435672.0, "taker_buy_quote": 64880.25671 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00349, "high": 0.00353, "low": 0.00348, "close": 0.00352, "volume": 33440021.0, "close_time": 1773622799999, "quote_volume": 117223.22686, "trades": 859, "taker_buy_base": 10928412.0, "taker_buy_quote": 38331.5124 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.00352, "high": 0.00355, "low": 0.00349, "close": 0.00353, "volume": 50923636.0, "close_time": 1773626399999, "quote_volume": 179913.13356, "trades": 1507, "taker_buy_base": 33278459.0, "taker_buy_quote": 117652.23876 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.00354, "high": 0.00355, "low": 0.0035, "close": 0.00354, "volume": 16604023.0, "close_time": 1773629999999, "quote_volume": 58568.61813, "trades": 448, "taker_buy_base": 8986253.0, "taker_buy_quote": 31726.0686 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.00354, "high": 0.00364, "low": 0.00353, "close": 0.00359, "volume": 76497151.0, "close_time": 1773633599999, "quote_volume": 274155.52584, "trades": 2600, "taker_buy_base": 39339515.0, "taker_buy_quote": 141011.53924 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0036, "high": 0.00361, "low": 0.00357, "close": 0.0036, "volume": 29900772.0, "close_time": 1773637199999, "quote_volume": 107406.0994, "trades": 906, "taker_buy_base": 14967137.0, "taker_buy_quote": 53770.695 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0036, "high": 0.00362, "low": 0.00358, "close": 0.00361, "volume": 21615187.0, "close_time": 1773640799999, "quote_volume": 77778.32012, "trades": 1241, "taker_buy_base": 9978481.0, "taker_buy_quote": 35920.77977 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0036, "high": 0.00365, "low": 0.00358, "close": 0.00362, "volume": 56300766.0, "close_time": 1773644399999, "quote_volume": 203696.3903, "trades": 1907, "taker_buy_base": 28398066.0, "taker_buy_quote": 102775.00413 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.00363, "high": 0.00366, "low": 0.00361, "close": 0.00363, "volume": 41125213.0, "close_time": 1773647999999, "quote_volume": 149479.50051, "trades": 861, "taker_buy_base": 23255251.0, "taker_buy_quote": 84557.10279 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.00364, "high": 0.00368, "low": 0.0036, "close": 0.00362, "volume": 80881489.0, "close_time": 1773651599999, "quote_volume": 293940.98848, "trades": 1816, "taker_buy_base": 23192083.0, "taker_buy_quote": 84450.66706 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.00363, "high": 0.00366, "low": 0.00363, "close": 0.00365, "volume": 31233846.0, "close_time": 1773655199999, "quote_volume": 113693.26173, "trades": 810, "taker_buy_base": 16274492.0, "taker_buy_quote": 59261.78916 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.00364, "high": 0.00364, "low": 0.00359, "close": 0.00361, "volume": 24085209.0, "close_time": 1773658799999, "quote_volume": 87063.57835, "trades": 858, "taker_buy_base": 9782023.0, "taker_buy_quote": 35358.49544 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.00362, "high": 0.00362, "low": 0.00358, "close": 0.00359, "volume": 19743919.0, "close_time": 1773662399999, "quote_volume": 71008.33264, "trades": 511, "taker_buy_base": 10476682.0, "taker_buy_quote": 37699.61146 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.00359, "high": 0.00361, "low": 0.00358, "close": 0.00359, "volume": 22482441.0, "close_time": 1773665999999, "quote_volume": 80834.17715, "trades": 799, "taker_buy_base": 10663091.0, "taker_buy_quote": 38344.86192 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.00359, "high": 0.00362, "low": 0.00357, "close": 0.00359, "volume": 26670993.0, "close_time": 1773669599999, "quote_volume": 95908.20792, "trades": 988, "taker_buy_base": 15329900.0, "taker_buy_quote": 55148.23973 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.00359, "high": 0.00362, "low": 0.00355, "close": 0.00359, "volume": 45211844.0, "close_time": 1773673199999, "quote_volume": 161814.56434, "trades": 1921, "taker_buy_base": 15241024.0, "taker_buy_quote": 54530.08964 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.00359, "high": 0.00361, "low": 0.00358, "close": 0.00358, "volume": 23494465.0, "close_time": 1773676799999, "quote_volume": 84514.4667, "trades": 1089, "taker_buy_base": 11695889.0, "taker_buy_quote": 42070.29933 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.00359, "high": 0.00365, "low": 0.00358, "close": 0.00363, "volume": 46942338.0, "close_time": 1773680399999, "quote_volume": 169695.68158, "trades": 1190, "taker_buy_base": 19837486.0, "taker_buy_quote": 71697.2985 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.00363, "high": 0.00364, "low": 0.0036, "close": 0.00362, "volume": 18563043.0, "close_time": 1773683999999, "quote_volume": 67173.5571, "trades": 995, "taker_buy_base": 10665285.0, "taker_buy_quote": 38609.00666 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.00362, "high": 0.00364, "low": 0.00359, "close": 0.00359, "volume": 18526320.0, "close_time": 1773687599999, "quote_volume": 66943.47837, "trades": 644, "taker_buy_base": 11063453.0, "taker_buy_quote": 39991.02483 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0036, "high": 0.00364, "low": 0.00359, "close": 0.00361, "volume": 12357436.0, "close_time": 1773691199999, "quote_volume": 44612.37067, "trades": 1009, "taker_buy_base": 6603998.0, "taker_buy_quote": 23855.75106 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.00362, "high": 0.00364, "low": 0.0036, "close": 0.00363, "volume": 7606751.0, "close_time": 1773694799999, "quote_volume": 27610.53547, "trades": 301, "taker_buy_base": 4765757.0, "taker_buy_quote": 17293.35251 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.00364, "high": 0.00369, "low": 0.00363, "close": 0.00367, "volume": 31937260.0, "close_time": 1773698399999, "quote_volume": 117054.75271, "trades": 1818, "taker_buy_base": 18639336.0, "taker_buy_quote": 68317.26589 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.00367, "high": 0.00371, "low": 0.00366, "close": 0.00369, "volume": 43384228.0, "close_time": 1773701999999, "quote_volume": 160010.01644, "trades": 1480, "taker_buy_base": 22714104.0, "taker_buy_quote": 83837.07294 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.00369, "high": 0.00372, "low": 0.00366, "close": 0.00369, "volume": 31200613.0, "close_time": 1773705599999, "quote_volume": 114919.49977, "trades": 834, "taker_buy_base": 12616788.0, "taker_buy_quote": 46568.2389 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.00369, "high": 0.0037, "low": 0.00362, "close": 0.00369, "volume": 62402157.0, "close_time": 1773709199999, "quote_volume": 228255.80589, "trades": 1368, "taker_buy_base": 20383445.0, "taker_buy_quote": 74898.81607 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.00369, "high": 0.0037, "low": 0.00365, "close": 0.00367, "volume": 66633594.0, "close_time": 1773712799999, "quote_volume": 245084.39376, "trades": 1703, "taker_buy_base": 34505758.0, "taker_buy_quote": 126947.30329 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.00367, "high": 0.00369, "low": 0.00365, "close": 0.00368, "volume": 17025066.0, "close_time": 1773716399999, "quote_volume": 62446.51946, "trades": 707, "taker_buy_base": 7174351.0, "taker_buy_quote": 26341.3687 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.00368, "high": 0.00369, "low": 0.00361, "close": 0.00363, "volume": 28565480.0, "close_time": 1773719999999, "quote_volume": 103972.21601, "trades": 1173, "taker_buy_base": 12686184.0, "taker_buy_quote": 46175.25443 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.00364, "high": 0.00365, "low": 0.00359, "close": 0.00361, "volume": 28411864.0, "close_time": 1773723599999, "quote_volume": 102922.86214, "trades": 1084, "taker_buy_base": 12255665.0, "taker_buy_quote": 44369.22941 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.00362, "high": 0.00363, "low": 0.0036, "close": 0.00362, "volume": 28202064.0, "close_time": 1773727199999, "quote_volume": 101825.66756, "trades": 574, "taker_buy_base": 11497836.0, "taker_buy_quote": 41516.52535 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.00363, "high": 0.00364, "low": 0.0036, "close": 0.0036, "volume": 11208631.0, "close_time": 1773730799999, "quote_volume": 40577.26639, "trades": 435, "taker_buy_base": 4342752.0, "taker_buy_quote": 15739.22311 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.00361, "high": 0.00363, "low": 0.0036, "close": 0.00361, "volume": 8731548.0, "close_time": 1773734399999, "quote_volume": 31615.34629, "trades": 329, "taker_buy_base": 5477455.0, "taker_buy_quote": 19838.53126 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.00361, "high": 0.00362, "low": 0.00359, "close": 0.0036, "volume": 14304762.0, "close_time": 1773737999999, "quote_volume": 51556.41173, "trades": 295, "taker_buy_base": 4505151.0, "taker_buy_quote": 16265.06822 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0036, "high": 0.00361, "low": 0.00358, "close": 0.0036, "volume": 13646358.0, "close_time": 1773741599999, "quote_volume": 49115.22121, "trades": 404, "taker_buy_base": 7315539.0, "taker_buy_quote": 26323.20647 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0036, "high": 0.00362, "low": 0.00359, "close": 0.00361, "volume": 14103241.0, "close_time": 1773745199999, "quote_volume": 50881.79224, "trades": 465, "taker_buy_base": 6297903.0, "taker_buy_quote": 22735.33778 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.00361, "high": 0.00363, "low": 0.0036, "close": 0.00361, "volume": 6676321.0, "close_time": 1773748799999, "quote_volume": 24143.61703, "trades": 179, "taker_buy_base": 4465448.0, "taker_buy_quote": 16144.58779 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0036, "high": 0.00361, "low": 0.00355, "close": 0.00356, "volume": 38353740.0, "close_time": 1773752399999, "quote_volume": 137170.89956, "trades": 703, "taker_buy_base": 10205189.0, "taker_buy_quote": 36494.1236 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.00356, "high": 0.00358, "low": 0.00354, "close": 0.00355, "volume": 33149477.0, "close_time": 1773755999999, "quote_volume": 117878.79157, "trades": 992, "taker_buy_base": 17644721.0, "taker_buy_quote": 62778.47112 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.00355, "high": 0.00358, "low": 0.00353, "close": 0.00357, "volume": 21782807.0, "close_time": 1773759599999, "quote_volume": 77607.11546, "trades": 998, "taker_buy_base": 11848278.0, "taker_buy_quote": 42281.71692 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.00358, "high": 0.0036, "low": 0.00355, "close": 0.00359, "volume": 21643926.0, "close_time": 1773763199999, "quote_volume": 77326.91817, "trades": 857, "taker_buy_base": 14686249.0, "taker_buy_quote": 52447.68767 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.00359, "high": 0.00361, "low": 0.00358, "close": 0.0036, "volume": 22059559.0, "close_time": 1773766799999, "quote_volume": 79371.59055, "trades": 741, "taker_buy_base": 12586168.0, "taker_buy_quote": 45306.1471 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.00361, "high": 0.00364, "low": 0.00359, "close": 0.00362, "volume": 18670494.0, "close_time": 1773770399999, "quote_volume": 67490.53716, "trades": 453, "taker_buy_base": 11430636.0, "taker_buy_quote": 41321.77781 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.00363, "high": 0.00365, "low": 0.00361, "close": 0.00363, "volume": 20604574.0, "close_time": 1773773999999, "quote_volume": 74794.54193, "trades": 581, "taker_buy_base": 10266409.0, "taker_buy_quote": 37284.35654 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.00363, "high": 0.00363, "low": 0.00361, "close": 0.00361, "volume": 28341631.0, "close_time": 1773777599999, "quote_volume": 102430.59896, "trades": 405, "taker_buy_base": 17000341.0, "taker_buy_quote": 61439.77066 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0036, "high": 0.00362, "low": 0.0036, "close": 0.00362, "volume": 10198513.0, "close_time": 1773781199999, "quote_volume": 36777.55206, "trades": 259, "taker_buy_base": 4754265.0, "taker_buy_quote": 17152.10582 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.00362, "high": 0.00365, "low": 0.00362, "close": 0.00363, "volume": 14745711.0, "close_time": 1773784799999, "quote_volume": 53690.93497, "trades": 294, "taker_buy_base": 8840318.0, "taker_buy_quote": 32184.73181 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.00364, "high": 0.00365, "low": 0.0036, "close": 0.00362, "volume": 29099955.0, "close_time": 1773788399999, "quote_volume": 105569.24988, "trades": 1036, "taker_buy_base": 13709786.0, "taker_buy_quote": 49730.90058 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.00363, "high": 0.00364, "low": 0.00359, "close": 0.00359, "volume": 26412460.0, "close_time": 1773791999999, "quote_volume": 95655.10113, "trades": 461, "taker_buy_base": 15709562.0, "taker_buy_quote": 56949.72584 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00359, "high": 0.0036, "low": 0.00357, "close": 0.0036, "volume": 26824268.0, "close_time": 1773795599999, "quote_volume": 96216.60582, "trades": 623, "taker_buy_base": 12964197.0, "taker_buy_quote": 46543.9725 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0036, "high": 0.00363, "low": 0.00359, "close": 0.00363, "volume": 26046299.0, "close_time": 1773799199999, "quote_volume": 94178.9981, "trades": 586, "taker_buy_base": 11949519.0, "taker_buy_quote": 43262.06477 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.00362, "high": 0.00365, "low": 0.00362, "close": 0.00364, "volume": 18228347.0, "close_time": 1773802799999, "quote_volume": 66449.81204, "trades": 627, "taker_buy_base": 10350145.0, "taker_buy_quote": 37760.38703 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.00364, "high": 0.00368, "low": 0.00364, "close": 0.00365, "volume": 22657419.0, "close_time": 1773806399999, "quote_volume": 82875.42519, "trades": 699, "taker_buy_base": 8195349.0, "taker_buy_quote": 29974.42481 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.00366, "high": 0.00366, "low": 0.00362, "close": 0.00364, "volume": 10901748.0, "close_time": 1773809999999, "quote_volume": 39668.66867, "trades": 428, "taker_buy_base": 5569447.0, "taker_buy_quote": 20269.96084 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.00365, "high": 0.00369, "low": 0.00364, "close": 0.00364, "volume": 31424644.0, "close_time": 1773813599999, "quote_volume": 115009.69615, "trades": 806, "taker_buy_base": 19530133.0, "taker_buy_quote": 71447.41549 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.00365, "high": 0.00368, "low": 0.00364, "close": 0.00365, "volume": 11631606.0, "close_time": 1773817199999, "quote_volume": 42538.31257, "trades": 586, "taker_buy_base": 6167359.0, "taker_buy_quote": 22554.88414 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.00365, "high": 0.00368, "low": 0.00363, "close": 0.00368, "volume": 19586551.0, "close_time": 1773820799999, "quote_volume": 71614.73801, "trades": 796, "taker_buy_base": 10307570.0, "taker_buy_quote": 37701.26371 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.00368, "high": 0.00371, "low": 0.00367, "close": 0.00368, "volume": 22874075.0, "close_time": 1773824399999, "quote_volume": 84311.06404, "trades": 466, "taker_buy_base": 9846993.0, "taker_buy_quote": 36333.53802 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.00368, "high": 0.0037, "low": 0.00367, "close": 0.00369, "volume": 18965690.0, "close_time": 1773827999999, "quote_volume": 69810.00826, "trades": 548, "taker_buy_base": 8526916.0, "taker_buy_quote": 31411.32191 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.00369, "high": 0.00369, "low": 0.00365, "close": 0.00366, "volume": 28778898.0, "close_time": 1773831599999, "quote_volume": 105506.86421, "trades": 476, "taker_buy_base": 14290628.0, "taker_buy_quote": 52403.29701 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.00365, "high": 0.00365, "low": 0.00349, "close": 0.00352, "volume": 108266204.0, "close_time": 1773835199999, "quote_volume": 385352.30217, "trades": 2941, "taker_buy_base": 60374716.0, "taker_buy_quote": 214856.28924 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.00352, "high": 0.00352, "low": 0.00346, "close": 0.00347, "volume": 53206019.0, "close_time": 1773838799999, "quote_volume": 185670.20119, "trades": 2235, "taker_buy_base": 24270970.0, "taker_buy_quote": 84641.40723 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.00347, "high": 0.00351, "low": 0.00345, "close": 0.00347, "volume": 105059813.0, "close_time": 1773842399999, "quote_volume": 366021.17406, "trades": 3116, "taker_buy_base": 64158014.0, "taker_buy_quote": 223538.5679 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.00347, "high": 0.00348, "low": 0.00339, "close": 0.0034, "volume": 101548107.0, "close_time": 1773845999999, "quote_volume": 348817.68123, "trades": 2354, "taker_buy_base": 40805930.0, "taker_buy_quote": 140236.23745 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0034, "high": 0.00341, "low": 0.00337, "close": 0.00339, "volume": 78216427.0, "close_time": 1773849599999, "quote_volume": 264849.46314, "trades": 1362, "taker_buy_base": 33010024.0, "taker_buy_quote": 111867.48491 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.00339, "high": 0.00341, "low": 0.00337, "close": 0.00339, "volume": 54871085.0, "close_time": 1773853199999, "quote_volume": 186004.75107, "trades": 1134, "taker_buy_base": 25090829.0, "taker_buy_quote": 85095.47305 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.00339, "high": 0.00344, "low": 0.00336, "close": 0.00341, "volume": 49315564.0, "close_time": 1773856799999, "quote_volume": 168305.36659, "trades": 1140, "taker_buy_base": 23826704.0, "taker_buy_quote": 81299.34605 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.00342, "high": 0.00346, "low": 0.0034, "close": 0.00342, "volume": 39714643.0, "close_time": 1773860399999, "quote_volume": 136595.52008, "trades": 1579, "taker_buy_base": 18906049.0, "taker_buy_quote": 65026.09638 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.00343, "high": 0.00346, "low": 0.00341, "close": 0.00342, "volume": 31421910.0, "close_time": 1773863999999, "quote_volume": 107945.11183, "trades": 998, "taker_buy_base": 16773435.0, "taker_buy_quote": 57652.39726 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.00342, "high": 0.00344, "low": 0.00338, "close": 0.00343, "volume": 29787794.0, "close_time": 1773867599999, "quote_volume": 101580.82575, "trades": 769, "taker_buy_base": 15045216.0, "taker_buy_quote": 51363.37606 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.00343, "high": 0.00347, "low": 0.00343, "close": 0.00347, "volume": 22092715.0, "close_time": 1773871199999, "quote_volume": 76342.62946, "trades": 486, "taker_buy_base": 13163764.0, "taker_buy_quote": 45504.59641 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.00347, "high": 0.00347, "low": 0.00343, "close": 0.00345, "volume": 17777196.0, "close_time": 1773874799999, "quote_volume": 61302.94224, "trades": 1279, "taker_buy_base": 7253833.0, "taker_buy_quote": 25019.26411 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.00345, "high": 0.00346, "low": 0.00343, "close": 0.00346, "volume": 14549318.0, "close_time": 1773878399999, "quote_volume": 50154.50924, "trades": 340, "taker_buy_base": 9944629.0, "taker_buy_quote": 34305.88563 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00346, "high": 0.00346, "low": 0.00343, "close": 0.00344, "volume": 27899567.0, "close_time": 1773881999999, "quote_volume": 96025.24969, "trades": 428, "taker_buy_base": 13190924.0, "taker_buy_quote": 45447.23092 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.00344, "high": 0.00344, "low": 0.00342, "close": 0.00343, "volume": 27619653.0, "close_time": 1773885599999, "quote_volume": 94765.51413, "trades": 503, "taker_buy_base": 13179598.0, "taker_buy_quote": 45236.91618 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.00342, "high": 0.00343, "low": 0.0034, "close": 0.00341, "volume": 11621943.0, "close_time": 1773889199999, "quote_volume": 39708.23858, "trades": 391, "taker_buy_base": 3527173.0, "taker_buy_quote": 12057.41661 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.00341, "high": 0.00346, "low": 0.00341, "close": 0.00343, "volume": 17342719.0, "close_time": 1773892799999, "quote_volume": 59522.555, "trades": 1310, "taker_buy_base": 8965000.0, "taker_buy_quote": 30799.91282 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.00342, "high": 0.00343, "low": 0.0034, "close": 0.00341, "volume": 15867183.0, "close_time": 1773896399999, "quote_volume": 54189.00436, "trades": 493, "taker_buy_base": 6715733.0, "taker_buy_quote": 22950.967 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.00341, "high": 0.00341, "low": 0.00337, "close": 0.00338, "volume": 20596585.0, "close_time": 1773899999999, "quote_volume": 69828.10232, "trades": 441, "taker_buy_base": 10702100.0, "taker_buy_quote": 36300.40196 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.00338, "high": 0.0034, "low": 0.00337, "close": 0.00338, "volume": 25644970.0, "close_time": 1773903599999, "quote_volume": 86710.09473, "trades": 592, "taker_buy_base": 13886947.0, "taker_buy_quote": 46959.97896 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.00339, "high": 0.0034, "low": 0.00334, "close": 0.00336, "volume": 30060226.0, "close_time": 1773907199999, "quote_volume": 100970.3413, "trades": 798, "taker_buy_base": 15130978.0, "taker_buy_quote": 50852.88786 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.00335, "high": 0.00337, "low": 0.00334, "close": 0.00335, "volume": 14944280.0, "close_time": 1773910799999, "quote_volume": 50111.06731, "trades": 672, "taker_buy_base": 6491274.0, "taker_buy_quote": 21766.06246 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.00335, "high": 0.00339, "low": 0.00335, "close": 0.00339, "volume": 20706045.0, "close_time": 1773914399999, "quote_volume": 69757.7523, "trades": 983, "taker_buy_base": 11341194.0, "taker_buy_quote": 38220.82048 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.00339, "high": 0.00339, "low": 0.00336, "close": 0.00336, "volume": 9791571.0, "close_time": 1773917999999, "quote_volume": 33061.60353, "trades": 230, "taker_buy_base": 3406748.0, "taker_buy_quote": 11512.46591 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.00336, "high": 0.00338, "low": 0.00336, "close": 0.00336, "volume": 34383638.0, "close_time": 1773921599999, "quote_volume": 115728.8417, "trades": 689, "taker_buy_base": 14231325.0, "taker_buy_quote": 47947.50003 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.00336, "high": 0.00337, "low": 0.00331, "close": 0.00332, "volume": 80653448.0, "close_time": 1773925199999, "quote_volume": 269933.62757, "trades": 1064, "taker_buy_base": 49181032.0, "taker_buy_quote": 164726.09095 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.00332, "high": 0.00334, "low": 0.00328, "close": 0.00334, "volume": 49518621.0, "close_time": 1773928799999, "quote_volume": 163854.77452, "trades": 1181, "taker_buy_base": 19930775.0, "taker_buy_quote": 65976.91862 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.00334, "high": 0.00335, "low": 0.0033, "close": 0.00333, "volume": 57144250.0, "close_time": 1773932399999, "quote_volume": 189914.06888, "trades": 1346, "taker_buy_base": 26935552.0, "taker_buy_quote": 89480.18981 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.00332, "high": 0.00333, "low": 0.00328, "close": 0.00333, "volume": 38088412.0, "close_time": 1773935999999, "quote_volume": 125872.8958, "trades": 988, "taker_buy_base": 19933755.0, "taker_buy_quote": 65917.40466 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.00332, "high": 0.00332, "low": 0.00329, "close": 0.0033, "volume": 19352463.0, "close_time": 1773939599999, "quote_volume": 63985.01281, "trades": 791, "taker_buy_base": 10660851.0, "taker_buy_quote": 35255.82923 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0033, "high": 0.00334, "low": 0.00329, "close": 0.00333, "volume": 19496328.0, "close_time": 1773943199999, "quote_volume": 64561.94112, "trades": 581, "taker_buy_base": 9870747.0, "taker_buy_quote": 32678.44262 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.00333, "high": 0.00333, "low": 0.00331, "close": 0.00333, "volume": 21082971.0, "close_time": 1773946799999, "quote_volume": 69994.59037, "trades": 577, "taker_buy_base": 10805571.0, "taker_buy_quote": 35880.55071 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.00333, "high": 0.00337, "low": 0.00333, "close": 0.00335, "volume": 41504646.0, "close_time": 1773950399999, "quote_volume": 139165.05055, "trades": 900, "taker_buy_base": 25390176.0, "taker_buy_quote": 85106.45613 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.00334, "high": 0.00337, "low": 0.00334, "close": 0.00336, "volume": 7305956.0, "close_time": 1773953999999, "quote_volume": 24512.91623, "trades": 255, "taker_buy_base": 4783990.0, "taker_buy_quote": 16056.37886 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.00336, "high": 0.00337, "low": 0.00335, "close": 0.00336, "volume": 9424566.0, "close_time": 1773957599999, "quote_volume": 31651.86287, "trades": 457, "taker_buy_base": 7941702.0, "taker_buy_quote": 26680.36791 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.00336, "high": 0.00337, "low": 0.00334, "close": 0.00336, "volume": 14048663.0, "close_time": 1773961199999, "quote_volume": 47098.99422, "trades": 489, "taker_buy_base": 7112744.0, "taker_buy_quote": 23863.61958 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.00336, "high": 0.00337, "low": 0.00335, "close": 0.00336, "volume": 39981430.0, "close_time": 1773964799999, "quote_volume": 134300.92612, "trades": 620, "taker_buy_base": 30452842.0, "taker_buy_quote": 102321.12284 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00336, "high": 0.00338, "low": 0.00335, "close": 0.00337, "volume": 21592740.0, "close_time": 1773968399999, "quote_volume": 72662.24227, "trades": 443, "taker_buy_base": 10615183.0, "taker_buy_quote": 35752.04141 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.00338, "high": 0.00343, "low": 0.00338, "close": 0.00341, "volume": 40622929.0, "close_time": 1773971999999, "quote_volume": 138135.49346, "trades": 1242, "taker_buy_base": 17919323.0, "taker_buy_quote": 60879.84508 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.00341, "high": 0.00342, "low": 0.00338, "close": 0.00339, "volume": 31988381.0, "close_time": 1773975599999, "quote_volume": 108636.72507, "trades": 604, "taker_buy_base": 13776343.0, "taker_buy_quote": 46804.56224 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0034, "high": 0.00342, "low": 0.00339, "close": 0.0034, "volume": 11446899.0, "close_time": 1773979199999, "quote_volume": 38957.8936, "trades": 403, "taker_buy_base": 4773270.0, "taker_buy_quote": 16246.9076 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.00339, "high": 0.00342, "low": 0.00338, "close": 0.00341, "volume": 53694434.0, "close_time": 1773982799999, "quote_volume": 182675.276, "trades": 528, "taker_buy_base": 31501261.0, "taker_buy_quote": 107198.63366 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.00342, "high": 0.00344, "low": 0.0034, "close": 0.00341, "volume": 92308665.0, "close_time": 1773986399999, "quote_volume": 315420.46039, "trades": 1142, "taker_buy_base": 53643051.0, "taker_buy_quote": 183358.3067 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.00341, "high": 0.00341, "low": 0.00339, "close": 0.0034, "volume": 18050324.0, "close_time": 1773989999999, "quote_volume": 61378.49151, "trades": 617, "taker_buy_base": 8428142.0, "taker_buy_quote": 28665.58202 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.00339, "high": 0.0034, "low": 0.00337, "close": 0.00339, "volume": 19306907.0, "close_time": 1773993599999, "quote_volume": 65378.98234, "trades": 565, "taker_buy_base": 11209548.0, "taker_buy_quote": 37961.19755 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.00339, "high": 0.00342, "low": 0.00338, "close": 0.0034, "volume": 8424750.0, "close_time": 1773997199999, "quote_volume": 28661.76742, "trades": 353, "taker_buy_base": 5033229.0, "taker_buy_quote": 17141.50886 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.00339, "high": 0.00339, "low": 0.00336, "close": 0.00338, "volume": 18726025.0, "close_time": 1774000799999, "quote_volume": 63185.15518, "trades": 430, "taker_buy_base": 8312129.0, "taker_buy_quote": 28046.91766 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.00339, "high": 0.00339, "low": 0.00337, "close": 0.00338, "volume": 11554429.0, "close_time": 1774004399999, "quote_volume": 39036.00408, "trades": 303, "taker_buy_base": 6005407.0, "taker_buy_quote": 20298.96977 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.00337, "high": 0.00339, "low": 0.00335, "close": 0.00337, "volume": 17557530.0, "close_time": 1774007999999, "quote_volume": 59098.59303, "trades": 352, "taker_buy_base": 7656449.0, "taker_buy_quote": 25798.52286 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.00338, "high": 0.00338, "low": 0.00335, "close": 0.00335, "volume": 16968396.0, "close_time": 1774011599999, "quote_volume": 57106.71953, "trades": 455, "taker_buy_base": 10573637.0, "taker_buy_quote": 35592.19873 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.00335, "high": 0.00337, "low": 0.00334, "close": 0.00335, "volume": 24259433.0, "close_time": 1774015199999, "quote_volume": 81392.66547, "trades": 1232, "taker_buy_base": 11873140.0, "taker_buy_quote": 39851.70375 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.00335, "high": 0.00337, "low": 0.00332, "close": 0.00334, "volume": 51740407.0, "close_time": 1774018799999, "quote_volume": 172590.98509, "trades": 952, "taker_buy_base": 22335432.0, "taker_buy_quote": 74562.96175 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.00334, "high": 0.00337, "low": 0.00332, "close": 0.00337, "volume": 24210634.0, "close_time": 1774022399999, "quote_volume": 81133.03538, "trades": 787, "taker_buy_base": 8963733.0, "taker_buy_quote": 30025.19005 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.00337, "high": 0.00337, "low": 0.00335, "close": 0.00337, "volume": 18957086.0, "close_time": 1774025999999, "quote_volume": 63813.15393, "trades": 707, "taker_buy_base": 12843980.0, "taker_buy_quote": 43249.37228 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.00337, "high": 0.00337, "low": 0.00335, "close": 0.00337, "volume": 13382478.0, "close_time": 1774029599999, "quote_volume": 44992.81312, "trades": 544, "taker_buy_base": 5665938.0, "taker_buy_quote": 19068.99361 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.00337, "high": 0.00338, "low": 0.00333, "close": 0.00334, "volume": 17006897.0, "close_time": 1774033199999, "quote_volume": 57096.08214, "trades": 523, "taker_buy_base": 6931036.0, "taker_buy_quote": 23262.41311 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00331, "close": 0.00335, "volume": 16439372.0, "close_time": 1774036799999, "quote_volume": 54748.49852, "trades": 506, "taker_buy_base": 9781658.0, "taker_buy_quote": 32584.7311 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.00335, "high": 0.00335, "low": 0.00331, "close": 0.00333, "volume": 16952251.0, "close_time": 1774040399999, "quote_volume": 56441.48287, "trades": 865, "taker_buy_base": 8992800.0, "taker_buy_quote": 29955.39503 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.00333, "high": 0.00337, "low": 0.00332, "close": 0.00336, "volume": 32821418.0, "close_time": 1774043999999, "quote_volume": 109698.70868, "trades": 832, "taker_buy_base": 10720312.0, "taker_buy_quote": 35935.80765 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.00336, "high": 0.00339, "low": 0.00336, "close": 0.00336, "volume": 11347912.0, "close_time": 1774047599999, "quote_volume": 38265.44436, "trades": 291, "taker_buy_base": 6363787.0, "taker_buy_quote": 21469.84716 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.00336, "high": 0.00337, "low": 0.00333, "close": 0.00333, "volume": 26883948.0, "close_time": 1774051199999, "quote_volume": 89807.72666, "trades": 404, "taker_buy_base": 11639921.0, "taker_buy_quote": 38894.30879 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00333, "close": 0.00334, "volume": 9530213.0, "close_time": 1774054799999, "quote_volume": 31815.89823, "trades": 326, "taker_buy_base": 5683108.0, "taker_buy_quote": 18985.1213 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00333, "close": 0.00334, "volume": 12182775.0, "close_time": 1774058399999, "quote_volume": 40657.66069, "trades": 356, "taker_buy_base": 5393979.0, "taker_buy_quote": 18003.10534 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.00333, "high": 0.00335, "low": 0.00333, "close": 0.00335, "volume": 3982599.0, "close_time": 1774061999999, "quote_volume": 13296.31955, "trades": 137, "taker_buy_base": 2802910.0, "taker_buy_quote": 9365.06756 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.00335, "high": 0.00335, "low": 0.00332, "close": 0.00333, "volume": 8425406.0, "close_time": 1774065599999, "quote_volume": 28095.23203, "trades": 255, "taker_buy_base": 2537450.0, "taker_buy_quote": 8469.71084 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.00332, "high": 0.00334, "low": 0.00332, "close": 0.00333, "volume": 9722182.0, "close_time": 1774069199999, "quote_volume": 32371.12317, "trades": 299, "taker_buy_base": 5619851.0, "taker_buy_quote": 18718.03201 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.00333, "high": 0.00335, "low": 0.00333, "close": 0.00334, "volume": 3927861.0, "close_time": 1774072799999, "quote_volume": 13109.26372, "trades": 188, "taker_buy_base": 2062091.0, "taker_buy_quote": 6881.65811 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00333, "close": 0.00334, "volume": 5301772.0, "close_time": 1774076399999, "quote_volume": 17733.59444, "trades": 117, "taker_buy_base": 3807663.0, "taker_buy_quote": 12747.05975 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.00335, "high": 0.00335, "low": 0.00333, "close": 0.00333, "volume": 14283085.0, "close_time": 1774079999999, "quote_volume": 47730.41859, "trades": 295, "taker_buy_base": 4380159.0, "taker_buy_quote": 14654.8411 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00333, "close": 0.00335, "volume": 23856360.0, "close_time": 1774083599999, "quote_volume": 79804.67802, "trades": 253, "taker_buy_base": 15473706.0, "taker_buy_quote": 51773.44524 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00333, "close": 0.00334, "volume": 12383007.0, "close_time": 1774087199999, "quote_volume": 41415.18929, "trades": 401, "taker_buy_base": 5577348.0, "taker_buy_quote": 18657.46476 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.00333, "high": 0.00334, "low": 0.00324, "close": 0.00331, "volume": 121710985.0, "close_time": 1774090799999, "quote_volume": 398706.79822, "trades": 2713, "taker_buy_base": 50872427.0, "taker_buy_quote": 166458.78579 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0033, "high": 0.00331, "low": 0.00329, "close": 0.0033, "volume": 11719989.0, "close_time": 1774094399999, "quote_volume": 38704.39545, "trades": 245, "taker_buy_base": 6161691.0, "taker_buy_quote": 20362.23261 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0033, "high": 0.00332, "low": 0.0033, "close": 0.00332, "volume": 16885415.0, "close_time": 1774097999999, "quote_volume": 55995.33987, "trades": 182, "taker_buy_base": 4376193.0, "taker_buy_quote": 14508.23634 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00331, "close": 0.00332, "volume": 7118725.0, "close_time": 1774101599999, "quote_volume": 23590.07291, "trades": 138, "taker_buy_base": 4247127.0, "taker_buy_quote": 14079.46176 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.00331, "high": 0.00334, "low": 0.00331, "close": 0.00333, "volume": 22754449.0, "close_time": 1774105199999, "quote_volume": 75825.91762, "trades": 457, "taker_buy_base": 15439149.0, "taker_buy_quote": 51471.65988 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.00333, "high": 0.00335, "low": 0.00332, "close": 0.00334, "volume": 4518823.0, "close_time": 1774108799999, "quote_volume": 15058.93863, "trades": 129, "taker_buy_base": 2579482.0, "taker_buy_quote": 8607.40418 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00332, "close": 0.00333, "volume": 44425264.0, "close_time": 1774112399999, "quote_volume": 147740.14785, "trades": 635, "taker_buy_base": 12467162.0, "taker_buy_quote": 41519.9456 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.00333, "high": 0.00333, "low": 0.00331, "close": 0.00332, "volume": 6165685.0, "close_time": 1774115999999, "quote_volume": 20442.6629, "trades": 149, "taker_buy_base": 1203641.0, "taker_buy_quote": 3996.55602 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.00331, "high": 0.00333, "low": 0.00331, "close": 0.00332, "volume": 7855303.0, "close_time": 1774119599999, "quote_volume": 26077.40633, "trades": 129, "taker_buy_base": 4866236.0, "taker_buy_quote": 16156.87498 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00331, "close": 0.00332, "volume": 5468576.0, "close_time": 1774123199999, "quote_volume": 18151.62621, "trades": 126, "taker_buy_base": 4652654.0, "taker_buy_quote": 15446.81128 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00332, "high": 0.00334, "low": 0.00331, "close": 0.00333, "volume": 17173717.0, "close_time": 1774126799999, "quote_volume": 57073.48407, "trades": 206, "taker_buy_base": 8918213.0, "taker_buy_quote": 29640.41418 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00332, "close": 0.00332, "volume": 9117075.0, "close_time": 1774130399999, "quote_volume": 30426.24827, "trades": 673, "taker_buy_base": 3242033.0, "taker_buy_quote": 10835.60296 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.00332, "high": 0.00332, "low": 0.0033, "close": 0.0033, "volume": 16055540.0, "close_time": 1774133999999, "quote_volume": 53235.4683, "trades": 311, "taker_buy_base": 10371594.0, "taker_buy_quote": 34402.1907 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.00331, "high": 0.00331, "low": 0.00317, "close": 0.0032, "volume": 101435544.0, "close_time": 1774137599999, "quote_volume": 326781.80488, "trades": 2123, "taker_buy_base": 42410753.0, "taker_buy_quote": 136827.84247 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0032, "high": 0.00323, "low": 0.00313, "close": 0.00321, "volume": 126842410.0, "close_time": 1774141199999, "quote_volume": 403788.49526, "trades": 3388, "taker_buy_base": 71931155.0, "taker_buy_quote": 228996.41139 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.00321, "high": 0.00323, "low": 0.00318, "close": 0.0032, "volume": 34348775.0, "close_time": 1774144799999, "quote_volume": 109981.52107, "trades": 712, "taker_buy_base": 20522705.0, "taker_buy_quote": 65750.32799 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0032, "high": 0.00322, "low": 0.00319, "close": 0.00321, "volume": 22162700.0, "close_time": 1774148399999, "quote_volume": 71101.07556, "trades": 639, "taker_buy_base": 13843319.0, "taker_buy_quote": 44429.07712 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.00321, "high": 0.00323, "low": 0.00319, "close": 0.0032, "volume": 18695590.0, "close_time": 1774151999999, "quote_volume": 60087.1488, "trades": 470, "taker_buy_base": 9975059.0, "taker_buy_quote": 32066.80559 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0032, "high": 0.00322, "low": 0.0032, "close": 0.00322, "volume": 15115517.0, "close_time": 1774155599999, "quote_volume": 48516.50256, "trades": 418, "taker_buy_base": 10394550.0, "taker_buy_quote": 33371.65853 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.00322, "high": 0.00322, "low": 0.0032, "close": 0.00322, "volume": 15668547.0, "close_time": 1774159199999, "quote_volume": 50296.5151, "trades": 320, "taker_buy_base": 9072740.0, "taker_buy_quote": 29132.37867 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.00321, "high": 0.00321, "low": 0.00319, "close": 0.00321, "volume": 12186709.0, "close_time": 1774162799999, "quote_volume": 39030.58815, "trades": 331, "taker_buy_base": 5138612.0, "taker_buy_quote": 16469.3974 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.00321, "high": 0.00321, "low": 0.00316, "close": 0.00316, "volume": 28150833.0, "close_time": 1774166399999, "quote_volume": 89754.66834, "trades": 566, "taker_buy_base": 10858309.0, "taker_buy_quote": 34655.16324 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00316, "high": 0.00317, "low": 0.0031, "close": 0.00313, "volume": 136954969.0, "close_time": 1774169999999, "quote_volume": 428573.62982, "trades": 1840, "taker_buy_base": 70588738.0, "taker_buy_quote": 220843.0991 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.00314, "high": 0.00314, "low": 0.00311, "close": 0.00312, "volume": 58518466.0, "close_time": 1774173599999, "quote_volume": 182782.14529, "trades": 1015, "taker_buy_base": 36632029.0, "taker_buy_quote": 114446.79467 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.00311, "high": 0.00311, "low": 0.00308, "close": 0.0031, "volume": 75975469.0, "close_time": 1774177199999, "quote_volume": 234909.10606, "trades": 771, "taker_buy_base": 59928650.0, "taker_buy_quote": 185293.16287 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0031, "high": 0.00311, "low": 0.00309, "close": 0.0031, "volume": 31789132.0, "close_time": 1774180799999, "quote_volume": 98438.94577, "trades": 553, "taker_buy_base": 13418155.0, "taker_buy_quote": 41569.86952 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0031, "high": 0.00313, "low": 0.00309, "close": 0.00311, "volume": 35578362.0, "close_time": 1774184399999, "quote_volume": 110531.86641, "trades": 682, "taker_buy_base": 18799430.0, "taker_buy_quote": 58367.75111 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.00311, "high": 0.00312, "low": 0.0031, "close": 0.00311, "volume": 35405123.0, "close_time": 1774187999999, "quote_volume": 110241.78476, "trades": 578, "taker_buy_base": 11939084.0, "taker_buy_quote": 37184.38053 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.00311, "high": 0.00312, "low": 0.00308, "close": 0.00309, "volume": 31202740.0, "close_time": 1774191599999, "quote_volume": 96518.277, "trades": 354, "taker_buy_base": 15524087.0, "taker_buy_quote": 48000.9958 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.00309, "high": 0.00311, "low": 0.00308, "close": 0.00311, "volume": 23432623.0, "close_time": 1774195199999, "quote_volume": 72631.0279, "trades": 463, "taker_buy_base": 12422099.0, "taker_buy_quote": 38518.231 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0031, "high": 0.0031, "low": 0.00308, "close": 0.00309, "volume": 18660510.0, "close_time": 1774198799999, "quote_volume": 57737.30514, "trades": 388, "taker_buy_base": 11197539.0, "taker_buy_quote": 34666.65309 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00306, "close": 0.00308, "volume": 46507453.0, "close_time": 1774202399999, "quote_volume": 143215.04034, "trades": 1047, "taker_buy_base": 26388027.0, "taker_buy_quote": 81293.07233 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.00307, "high": 0.00308, "low": 0.00303, "close": 0.00306, "volume": 78659707.0, "close_time": 1774205999999, "quote_volume": 240193.72364, "trades": 2446, "taker_buy_base": 38215367.0, "taker_buy_quote": 116849.1178 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.00305, "high": 0.00306, "low": 0.00302, "close": 0.00305, "volume": 24260932.0, "close_time": 1774209599999, "quote_volume": 73795.84914, "trades": 693, "taker_buy_base": 11225836.0, "taker_buy_quote": 34163.55731 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.00305, "high": 0.00306, "low": 0.00303, "close": 0.00304, "volume": 24890994.0, "close_time": 1774213199999, "quote_volume": 75873.88902, "trades": 378, "taker_buy_base": 6549120.0, "taker_buy_quote": 19976.73292 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.00304, "high": 0.00305, "low": 0.00298, "close": 0.00304, "volume": 86610136.0, "close_time": 1774216799999, "quote_volume": 261280.06732, "trades": 2463, "taker_buy_base": 50362703.0, "taker_buy_quote": 151915.67388 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.00304, "high": 0.00308, "low": 0.00302, "close": 0.00308, "volume": 42908684.0, "close_time": 1774220399999, "quote_volume": 131106.55851, "trades": 1067, "taker_buy_base": 19918526.0, "taker_buy_quote": 60909.4049 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.00307, "high": 0.00309, "low": 0.00304, "close": 0.00305, "volume": 15189326.0, "close_time": 1774223999999, "quote_volume": 46537.50174, "trades": 668, "taker_buy_base": 8284888.0, "taker_buy_quote": 25381.03871 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00306, "high": 0.00307, "low": 0.00304, "close": 0.00307, "volume": 23677950.0, "close_time": 1774227599999, "quote_volume": 72396.07819, "trades": 927, "taker_buy_base": 11049023.0, "taker_buy_quote": 33765.70516 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.00306, "high": 0.00308, "low": 0.00306, "close": 0.00307, "volume": 18505896.0, "close_time": 1774231199999, "quote_volume": 56794.78017, "trades": 485, "taker_buy_base": 9855228.0, "taker_buy_quote": 30242.54206 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.00306, "high": 0.0031, "low": 0.00306, "close": 0.00308, "volume": 7473977.0, "close_time": 1774234799999, "quote_volume": 23020.11553, "trades": 232, "taker_buy_base": 3859298.0, "taker_buy_quote": 11885.69059 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.00308, "high": 0.00309, "low": 0.00307, "close": 0.00307, "volume": 12259374.0, "close_time": 1774238399999, "quote_volume": 37800.07884, "trades": 319, "taker_buy_base": 5561720.0, "taker_buy_quote": 17171.67233 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00307, "high": 0.0031, "low": 0.00307, "close": 0.00309, "volume": 10114003.0, "close_time": 1774241999999, "quote_volume": 31221.33978, "trades": 535, "taker_buy_base": 8082149.0, "taker_buy_quote": 24956.59372 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00307, "close": 0.00308, "volume": 17424463.0, "close_time": 1774245599999, "quote_volume": 53805.29331, "trades": 482, "taker_buy_base": 8035548.0, "taker_buy_quote": 24819.95521 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.00308, "high": 0.00309, "low": 0.00302, "close": 0.00304, "volume": 22922690.0, "close_time": 1774249199999, "quote_volume": 69994.91644, "trades": 612, "taker_buy_base": 12171525.0, "taker_buy_quote": 37172.95212 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.00303, "high": 0.00304, "low": 0.003, "close": 0.00301, "volume": 43745922.0, "close_time": 1774252799999, "quote_volume": 132089.00847, "trades": 1003, "taker_buy_base": 19207153.0, "taker_buy_quote": 58039.31079 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00301, "high": 0.00302, "low": 0.00299, "close": 0.003, "volume": 20805377.0, "close_time": 1774256399999, "quote_volume": 62634.18189, "trades": 480, "taker_buy_base": 10323156.0, "taker_buy_quote": 31111.61551 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.003, "high": 0.00306, "low": 0.00299, "close": 0.00305, "volume": 41853601.0, "close_time": 1774259999999, "quote_volume": 126438.73934, "trades": 602, "taker_buy_base": 20151831.0, "taker_buy_quote": 60897.28516 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.00305, "high": 0.00307, "low": 0.00305, "close": 0.00305, "volume": 28824785.0, "close_time": 1774263599999, "quote_volume": 88186.32669, "trades": 468, "taker_buy_base": 13280592.0, "taker_buy_quote": 40660.09757 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.00305, "high": 0.00321, "low": 0.00305, "close": 0.00315, "volume": 218103524.0, "close_time": 1774267199999, "quote_volume": 690374.78726, "trades": 4284, "taker_buy_base": 112913609.0, "taker_buy_quote": 357147.47825 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.00315, "high": 0.00317, "low": 0.00313, "close": 0.00315, "volume": 41269875.0, "close_time": 1774270799999, "quote_volume": 129974.84116, "trades": 877, "taker_buy_base": 19103780.0, "taker_buy_quote": 60192.90514 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.00316, "high": 0.00321, "low": 0.00314, "close": 0.0032, "volume": 16063067.0, "close_time": 1774274399999, "quote_volume": 50929.04891, "trades": 552, "taker_buy_base": 7314378.0, "taker_buy_quote": 23177.02179 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.00321, "high": 0.00322, "low": 0.00318, "close": 0.0032, "volume": 15664547.0, "close_time": 1774277999999, "quote_volume": 50104.66071, "trades": 588, "taker_buy_base": 7946817.0, "taker_buy_quote": 25449.21638 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.00321, "high": 0.00322, "low": 0.00313, "close": 0.00313, "volume": 27362765.0, "close_time": 1774281599999, "quote_volume": 87018.77844, "trades": 1121, "taker_buy_base": 9380196.0, "taker_buy_quote": 29863.07609 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.00313, "high": 0.00315, "low": 0.0031, "close": 0.00313, "volume": 62785639.0, "close_time": 1774285199999, "quote_volume": 195991.87215, "trades": 1141, "taker_buy_base": 28746954.0, "taker_buy_quote": 89755.65609 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.00312, "high": 0.00314, "low": 0.0031, "close": 0.00314, "volume": 64735822.0, "close_time": 1774288799999, "quote_volume": 201925.86236, "trades": 1442, "taker_buy_base": 33165056.0, "taker_buy_quote": 103440.83378 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.00315, "high": 0.00319, "low": 0.00313, "close": 0.00319, "volume": 16563672.0, "close_time": 1774292399999, "quote_volume": 52275.12901, "trades": 447, "taker_buy_base": 10468848.0, "taker_buy_quote": 33063.79877 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.00318, "high": 0.0032, "low": 0.00314, "close": 0.00314, "volume": 27252044.0, "close_time": 1774295999999, "quote_volume": 86528.9323, "trades": 656, "taker_buy_base": 8210285.0, "taker_buy_quote": 26070.02707 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.00314, "high": 0.00319, "low": 0.00313, "close": 0.00318, "volume": 24932240.0, "close_time": 1774299599999, "quote_volume": 78752.87011, "trades": 437, "taker_buy_base": 10801650.0, "taker_buy_quote": 34132.46605 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.00319, "high": 0.0032, "low": 0.00317, "close": 0.00319, "volume": 11984830.0, "close_time": 1774303199999, "quote_volume": 38188.24234, "trades": 252, "taker_buy_base": 5520196.0, "taker_buy_quote": 17596.91364 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.00319, "high": 0.00319, "low": 0.00317, "close": 0.00318, "volume": 18195055.0, "close_time": 1774306799999, "quote_volume": 57854.876, "trades": 372, "taker_buy_base": 8928682.0, "taker_buy_quote": 28403.53298 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.00318, "high": 0.0032, "low": 0.00317, "close": 0.0032, "volume": 17696858.0, "close_time": 1774310399999, "quote_volume": 56379.47805, "trades": 384, "taker_buy_base": 9150320.0, "taker_buy_quote": 29165.35008 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00321, "high": 0.00323, "low": 0.00317, "close": 0.00321, "volume": 44096990.0, "close_time": 1774313999999, "quote_volume": 141529.45415, "trades": 1267, "taker_buy_base": 20540054.0, "taker_buy_quote": 65926.49878 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0032, "high": 0.00321, "low": 0.00317, "close": 0.00318, "volume": 26346336.0, "close_time": 1774317599999, "quote_volume": 83872.85675, "trades": 476, "taker_buy_base": 14241278.0, "taker_buy_quote": 45334.14656 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.00319, "high": 0.00324, "low": 0.00318, "close": 0.0032, "volume": 40001988.0, "close_time": 1774321199999, "quote_volume": 128559.52594, "trades": 922, "taker_buy_base": 19301267.0, "taker_buy_quote": 62091.85481 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0032, "high": 0.00325, "low": 0.0032, "close": 0.00325, "volume": 33018378.0, "close_time": 1774324799999, "quote_volume": 106863.46407, "trades": 720, "taker_buy_base": 12829140.0, "taker_buy_quote": 41511.29365 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.00325, "high": 0.00325, "low": 0.00322, "close": 0.00322, "volume": 49827176.0, "close_time": 1774328399999, "quote_volume": 161285.48518, "trades": 863, "taker_buy_base": 20677720.0, "taker_buy_quote": 66978.60945 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.00322, "high": 0.00323, "low": 0.00321, "close": 0.00321, "volume": 7207367.0, "close_time": 1774331999999, "quote_volume": 23201.59608, "trades": 152, "taker_buy_base": 3757970.0, "taker_buy_quote": 12101.23601 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.00321, "high": 0.00323, "low": 0.0032, "close": 0.00322, "volume": 19535776.0, "close_time": 1774335599999, "quote_volume": 62856.52522, "trades": 528, "taker_buy_base": 8790873.0, "taker_buy_quote": 28298.10091 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.00321, "high": 0.00325, "low": 0.0032, "close": 0.00324, "volume": 20947536.0, "close_time": 1774339199999, "quote_volume": 67490.27069, "trades": 575, "taker_buy_base": 12919646.0, "taker_buy_quote": 41606.67669 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.00324, "high": 0.00326, "low": 0.00323, "close": 0.00326, "volume": 32543497.0, "close_time": 1774342799999, "quote_volume": 105755.25266, "trades": 869, "taker_buy_base": 18435291.0, "taker_buy_quote": 59957.53631 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00324, "close": 0.00325, "volume": 46032856.0, "close_time": 1774346399999, "quote_volume": 149750.89012, "trades": 1041, "taker_buy_base": 18164829.0, "taker_buy_quote": 59139.41716 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.00325, "high": 0.00325, "low": 0.00318, "close": 0.00321, "volume": 43045994.0, "close_time": 1774349999999, "quote_volume": 138018.18104, "trades": 1074, "taker_buy_base": 18353877.0, "taker_buy_quote": 58839.49184 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.00321, "high": 0.00322, "low": 0.00318, "close": 0.0032, "volume": 47100409.0, "close_time": 1774353599999, "quote_volume": 150811.90505, "trades": 971, "taker_buy_base": 23414253.0, "taker_buy_quote": 75010.86899 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00321, "high": 0.00322, "low": 0.00319, "close": 0.00322, "volume": 9156024.0, "close_time": 1774357199999, "quote_volume": 29377.68908, "trades": 148, "taker_buy_base": 4144186.0, "taker_buy_quote": 13301.38525 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.00321, "high": 0.00322, "low": 0.00317, "close": 0.00317, "volume": 45051034.0, "close_time": 1774360799999, "quote_volume": 143953.57512, "trades": 2013, "taker_buy_base": 15509730.0, "taker_buy_quote": 49543.6209 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.00317, "high": 0.0032, "low": 0.00315, "close": 0.00319, "volume": 48178670.0, "close_time": 1774364399999, "quote_volume": 152877.24031, "trades": 1341, "taker_buy_base": 29220831.0, "taker_buy_quote": 92753.90639 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.00319, "high": 0.0032, "low": 0.00318, "close": 0.00319, "volume": 13221230.0, "close_time": 1774367999999, "quote_volume": 42192.24382, "trades": 374, "taker_buy_base": 4835210.0, "taker_buy_quote": 15438.65164 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.00318, "high": 0.00321, "low": 0.00317, "close": 0.00318, "volume": 20752624.0, "close_time": 1774371599999, "quote_volume": 66053.25639, "trades": 328, "taker_buy_base": 11349601.0, "taker_buy_quote": 36124.16643 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.00318, "high": 0.00318, "low": 0.00314, "close": 0.00316, "volume": 22267269.0, "close_time": 1774375199999, "quote_volume": 70481.42038, "trades": 576, "taker_buy_base": 12502660.0, "taker_buy_quote": 39596.22517 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.00316, "high": 0.00319, "low": 0.00314, "close": 0.00318, "volume": 17763516.0, "close_time": 1774378799999, "quote_volume": 56327.52625, "trades": 340, "taker_buy_base": 8125596.0, "taker_buy_quote": 25815.67183 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00317, "close": 0.00319, "volume": 9106604.0, "close_time": 1774382399999, "quote_volume": 29012.41309, "trades": 214, "taker_buy_base": 4274501.0, "taker_buy_quote": 13624.43952 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.00319, "high": 0.00327, "low": 0.00318, "close": 0.00324, "volume": 44916131.0, "close_time": 1774385999999, "quote_volume": 145419.9215, "trades": 1193, "taker_buy_base": 19514921.0, "taker_buy_quote": 63119.29852 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.00325, "high": 0.00325, "low": 0.00322, "close": 0.00325, "volume": 15817182.0, "close_time": 1774389599999, "quote_volume": 51168.5463, "trades": 1082, "taker_buy_base": 6147737.0, "taker_buy_quote": 19883.54463 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.00325, "high": 0.00325, "low": 0.0032, "close": 0.0032, "volume": 8638040.0, "close_time": 1774393199999, "quote_volume": 27896.78647, "trades": 240, "taker_buy_base": 4052580.0, "taker_buy_quote": 13098.75935 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0032, "high": 0.00322, "low": 0.0032, "close": 0.0032, "volume": 12418772.0, "close_time": 1774396799999, "quote_volume": 39854.30388, "trades": 300, "taker_buy_base": 6889536.0, "taker_buy_quote": 22115.62494 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0032, "high": 0.00323, "low": 0.00319, "close": 0.00321, "volume": 28871550.0, "close_time": 1774400399999, "quote_volume": 92563.40805, "trades": 647, "taker_buy_base": 13222569.0, "taker_buy_quote": 42397.8711 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.00321, "high": 0.00323, "low": 0.0032, "close": 0.00322, "volume": 6584266.0, "close_time": 1774403999999, "quote_volume": 21175.9867, "trades": 97, "taker_buy_base": 4639352.0, "taker_buy_quote": 14922.16941 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.00322, "high": 0.00322, "low": 0.0032, "close": 0.00321, "volume": 9752788.0, "close_time": 1774407599999, "quote_volume": 31265.58427, "trades": 218, "taker_buy_base": 3850957.0, "taker_buy_quote": 12349.12059 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0032, "high": 0.00321, "low": 0.00316, "close": 0.00319, "volume": 31379963.0, "close_time": 1774411199999, "quote_volume": 99893.05026, "trades": 752, "taker_buy_base": 17695959.0, "taker_buy_quote": 56339.84353 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00317, "close": 0.00318, "volume": 11837933.0, "close_time": 1774414799999, "quote_volume": 37626.24235, "trades": 238, "taker_buy_base": 6466348.0, "taker_buy_quote": 20553.94974 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.00319, "high": 0.0032, "low": 0.00316, "close": 0.00316, "volume": 12348229.0, "close_time": 1774418399999, "quote_volume": 39301.93283, "trades": 276, "taker_buy_base": 6501865.0, "taker_buy_quote": 20694.18072 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.00316, "high": 0.00317, "low": 0.00315, "close": 0.00316, "volume": 30607027.0, "close_time": 1774421999999, "quote_volume": 96736.01199, "trades": 570, "taker_buy_base": 16736986.0, "taker_buy_quote": 52952.32681 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.00315, "high": 0.00317, "low": 0.00313, "close": 0.00315, "volume": 17643597.0, "close_time": 1774425599999, "quote_volume": 55662.23412, "trades": 522, "taker_buy_base": 8266723.0, "taker_buy_quote": 26107.15558 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.00315, "high": 0.00319, "low": 0.00314, "close": 0.00316, "volume": 19407040.0, "close_time": 1774429199999, "quote_volume": 61389.81619, "trades": 415, "taker_buy_base": 9733450.0, "taker_buy_quote": 30789.07827 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.00317, "high": 0.00321, "low": 0.00315, "close": 0.00319, "volume": 33534513.0, "close_time": 1774432799999, "quote_volume": 106525.32256, "trades": 612, "taker_buy_base": 19334093.0, "taker_buy_quote": 61406.12956 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0032, "high": 0.00323, "low": 0.00318, "close": 0.0032, "volume": 14806849.0, "close_time": 1774436399999, "quote_volume": 47489.8935, "trades": 294, "taker_buy_base": 7757996.0, "taker_buy_quote": 24884.63638 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0032, "high": 0.00322, "low": 0.0032, "close": 0.00321, "volume": 16291303.0, "close_time": 1774439999999, "quote_volume": 52234.81442, "trades": 423, "taker_buy_base": 8258245.0, "taker_buy_quote": 26496.81195 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.00321, "high": 0.00326, "low": 0.00321, "close": 0.00324, "volume": 43734683.0, "close_time": 1774443599999, "quote_volume": 141214.68521, "trades": 1109, "taker_buy_base": 20840304.0, "taker_buy_quote": 67328.0136 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.00325, "high": 0.00326, "low": 0.0032, "close": 0.0032, "volume": 50290609.0, "close_time": 1774447199999, "quote_volume": 161843.35048, "trades": 852, "taker_buy_base": 24710743.0, "taker_buy_quote": 79557.39437 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.00321, "high": 0.00323, "low": 0.00318, "close": 0.00321, "volume": 39529398.0, "close_time": 1774450799999, "quote_volume": 126695.68287, "trades": 1002, "taker_buy_base": 27492290.0, "taker_buy_quote": 88082.73422 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0032, "high": 0.00322, "low": 0.00318, "close": 0.00319, "volume": 21504695.0, "close_time": 1774454399999, "quote_volume": 68782.90466, "trades": 547, "taker_buy_base": 10142749.0, "taker_buy_quote": 32445.49209 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.00319, "high": 0.00322, "low": 0.00317, "close": 0.0032, "volume": 30240365.0, "close_time": 1774457999999, "quote_volume": 96614.09771, "trades": 1292, "taker_buy_base": 11949578.0, "taker_buy_quote": 38124.22355 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0032, "high": 0.00322, "low": 0.00319, "close": 0.00319, "volume": 8353741.0, "close_time": 1774461599999, "quote_volume": 26787.681, "trades": 199, "taker_buy_base": 4059912.0, "taker_buy_quote": 13027.10976 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0032, "high": 0.00322, "low": 0.00318, "close": 0.00319, "volume": 26440736.0, "close_time": 1774465199999, "quote_volume": 84688.46267, "trades": 571, "taker_buy_base": 11773146.0, "taker_buy_quote": 37708.74183 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0032, "high": 0.0032, "low": 0.00316, "close": 0.00317, "volume": 24755071.0, "close_time": 1774468799999, "quote_volume": 78622.91991, "trades": 608, "taker_buy_base": 13939621.0, "taker_buy_quote": 44284.95967 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00317, "high": 0.00317, "low": 0.00314, "close": 0.00315, "volume": 33731235.0, "close_time": 1774472399999, "quote_volume": 106276.6487, "trades": 761, "taker_buy_base": 14281136.0, "taker_buy_quote": 45040.36418 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.00315, "high": 0.00316, "low": 0.00314, "close": 0.00316, "volume": 19261556.0, "close_time": 1774475999999, "quote_volume": 60652.37975, "trades": 432, "taker_buy_base": 7904901.0, "taker_buy_quote": 24916.86082 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.00315, "high": 0.0032, "low": 0.00315, "close": 0.00317, "volume": 44404836.0, "close_time": 1774479599999, "quote_volume": 141254.76263, "trades": 1598, "taker_buy_base": 18467926.0, "taker_buy_quote": 58700.15187 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.00318, "high": 0.00318, "low": 0.00314, "close": 0.00315, "volume": 10363889.0, "close_time": 1774483199999, "quote_volume": 32708.45592, "trades": 309, "taker_buy_base": 6253995.0, "taker_buy_quote": 19742.22127 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.00316, "high": 0.00316, "low": 0.00314, "close": 0.00315, "volume": 8396354.0, "close_time": 1774486799999, "quote_volume": 26429.87088, "trades": 163, "taker_buy_base": 3589945.0, "taker_buy_quote": 11315.02374 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.00315, "high": 0.00316, "low": 0.00314, "close": 0.00314, "volume": 10812896.0, "close_time": 1774490399999, "quote_volume": 34004.87754, "trades": 209, "taker_buy_base": 4341305.0, "taker_buy_quote": 13669.27379 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.00314, "high": 0.00314, "low": 0.00309, "close": 0.00313, "volume": 33758257.0, "close_time": 1774493999999, "quote_volume": 105099.48154, "trades": 596, "taker_buy_base": 15493488.0, "taker_buy_quote": 48286.34448 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.00312, "high": 0.00313, "low": 0.0031, "close": 0.00311, "volume": 21073274.0, "close_time": 1774497599999, "quote_volume": 65485.48126, "trades": 406, "taker_buy_base": 9705484.0, "taker_buy_quote": 30172.87863 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.00312, "high": 0.00313, "low": 0.0031, "close": 0.00312, "volume": 21020091.0, "close_time": 1774501199999, "quote_volume": 65446.94163, "trades": 314, "taker_buy_base": 14989997.0, "taker_buy_quote": 46682.52897 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.00313, "high": 0.00313, "low": 0.0031, "close": 0.0031, "volume": 29460653.0, "close_time": 1774504799999, "quote_volume": 91581.88172, "trades": 636, "taker_buy_base": 14863180.0, "taker_buy_quote": 46222.83072 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0031, "high": 0.00311, "low": 0.00307, "close": 0.0031, "volume": 36626013.0, "close_time": 1774508399999, "quote_volume": 113316.14188, "trades": 573, "taker_buy_base": 20361254.0, "taker_buy_quote": 63033.65614 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0031, "high": 0.00311, "low": 0.00309, "close": 0.00311, "volume": 8492371.0, "close_time": 1774511999999, "quote_volume": 26292.11447, "trades": 194, "taker_buy_base": 2989925.0, "taker_buy_quote": 9263.69643 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0031, "high": 0.00311, "low": 0.00308, "close": 0.0031, "volume": 25378181.0, "close_time": 1774515599999, "quote_volume": 78496.23908, "trades": 392, "taker_buy_base": 14175574.0, "taker_buy_quote": 43843.6655 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00305, "close": 0.00306, "volume": 34694356.0, "close_time": 1774519199999, "quote_volume": 106632.76964, "trades": 676, "taker_buy_base": 13717974.0, "taker_buy_quote": 42140.07532 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.00306, "high": 0.00306, "low": 0.00303, "close": 0.00304, "volume": 19153590.0, "close_time": 1774522799999, "quote_volume": 58386.93707, "trades": 371, "taker_buy_base": 9322746.0, "taker_buy_quote": 28420.09834 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.00304, "high": 0.00305, "low": 0.00303, "close": 0.00304, "volume": 36857455.0, "close_time": 1774526399999, "quote_volume": 112056.51739, "trades": 556, "taker_buy_base": 18632851.0, "taker_buy_quote": 56654.50041 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00303, "high": 0.00305, "low": 0.00302, "close": 0.00304, "volume": 17814520.0, "close_time": 1774529999999, "quote_volume": 54050.87472, "trades": 349, "taker_buy_base": 7780835.0, "taker_buy_quote": 23625.93566 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.00304, "high": 0.00307, "low": 0.00303, "close": 0.00306, "volume": 47937573.0, "close_time": 1774533599999, "quote_volume": 146198.40082, "trades": 587, "taker_buy_base": 20517573.0, "taker_buy_quote": 62573.78739 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.00306, "high": 0.00308, "low": 0.00304, "close": 0.00306, "volume": 22192790.0, "close_time": 1774537199999, "quote_volume": 67910.96807, "trades": 423, "taker_buy_base": 11026757.0, "taker_buy_quote": 33751.51954 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.00305, "high": 0.00306, "low": 0.00302, "close": 0.00302, "volume": 22374980.0, "close_time": 1774540799999, "quote_volume": 67840.12588, "trades": 390, "taker_buy_base": 9560898.0, "taker_buy_quote": 28985.22286 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.00303, "high": 0.00303, "low": 0.00299, "close": 0.00301, "volume": 40741695.0, "close_time": 1774544399999, "quote_volume": 122529.62779, "trades": 682, "taker_buy_base": 11522895.0, "taker_buy_quote": 34748.19799 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.00301, "high": 0.00304, "low": 0.00301, "close": 0.00302, "volume": 17258298.0, "close_time": 1774547999999, "quote_volume": 52215.01292, "trades": 434, "taker_buy_base": 11135415.0, "taker_buy_quote": 33714.24574 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.00302, "high": 0.00303, "low": 0.003, "close": 0.00302, "volume": 27501517.0, "close_time": 1774551599999, "quote_volume": 82807.30385, "trades": 474, "taker_buy_base": 11589703.0, "taker_buy_quote": 34920.48135 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.00302, "high": 0.00302, "low": 0.003, "close": 0.00301, "volume": 14070517.0, "close_time": 1774555199999, "quote_volume": 42278.30422, "trades": 327, "taker_buy_base": 7427690.0, "taker_buy_quote": 22322.82127 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.00301, "high": 0.00308, "low": 0.00299, "close": 0.00304, "volume": 79602677.0, "close_time": 1774558799999, "quote_volume": 242627.19389, "trades": 1661, "taker_buy_base": 42472478.0, "taker_buy_quote": 129399.50705 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.00304, "high": 0.00308, "low": 0.00303, "close": 0.00306, "volume": 7841870.0, "close_time": 1774562399999, "quote_volume": 24016.41825, "trades": 232, "taker_buy_base": 5424858.0, "taker_buy_quote": 16617.41722 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.00306, "high": 0.00307, "low": 0.00304, "close": 0.00304, "volume": 12389247.0, "close_time": 1774565999999, "quote_volume": 37791.1373, "trades": 305, "taker_buy_base": 6634164.0, "taker_buy_quote": 20242.41475 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.00305, "high": 0.00305, "low": 0.00303, "close": 0.00303, "volume": 44935243.0, "close_time": 1774569599999, "quote_volume": 136450.40499, "trades": 670, "taker_buy_base": 15483751.0, "taker_buy_quote": 47073.47662 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00304, "high": 0.00306, "low": 0.00304, "close": 0.00305, "volume": 14911236.0, "close_time": 1774573199999, "quote_volume": 45416.35301, "trades": 291, "taker_buy_base": 8018704.0, "taker_buy_quote": 24418.80513 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.00305, "high": 0.00307, "low": 0.00304, "close": 0.00307, "volume": 6658208.0, "close_time": 1774576799999, "quote_volume": 20329.89049, "trades": 132, "taker_buy_base": 3161910.0, "taker_buy_quote": 9665.77393 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.00307, "high": 0.00308, "low": 0.00305, "close": 0.00307, "volume": 24160069.0, "close_time": 1774580399999, "quote_volume": 74050.97774, "trades": 418, "taker_buy_base": 13213526.0, "taker_buy_quote": 40523.72472 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.00306, "high": 0.00307, "low": 0.00306, "close": 0.00306, "volume": 4650454.0, "close_time": 1774583999999, "quote_volume": 14233.63273, "trades": 180, "taker_buy_base": 1483559.0, "taker_buy_quote": 4542.93403 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.00306, "high": 0.00308, "low": 0.00304, "close": 0.00307, "volume": 10496993.0, "close_time": 1774587599999, "quote_volume": 32087.09872, "trades": 227, "taker_buy_base": 6729237.0, "taker_buy_quote": 20580.67241 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.00307, "high": 0.00308, "low": 0.00305, "close": 0.00306, "volume": 9548448.0, "close_time": 1774591199999, "quote_volume": 29281.74389, "trades": 146, "taker_buy_base": 4992135.0, "taker_buy_quote": 15296.68395 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.00307, "high": 0.00307, "low": 0.00305, "close": 0.00307, "volume": 9033397.0, "close_time": 1774594799999, "quote_volume": 27641.59691, "trades": 239, "taker_buy_base": 5163754.0, "taker_buy_quote": 15803.98979 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.00307, "high": 0.00308, "low": 0.00306, "close": 0.00306, "volume": 13563315.0, "close_time": 1774598399999, "quote_volume": 41640.43119, "trades": 327, "taker_buy_base": 8109221.0, "taker_buy_quote": 24897.46823 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00306, "high": 0.00307, "low": 0.00302, "close": 0.00304, "volume": 26623315.0, "close_time": 1774601999999, "quote_volume": 80991.27075, "trades": 665, "taker_buy_base": 8856785.0, "taker_buy_quote": 26917.38253 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.00304, "high": 0.00304, "low": 0.003, "close": 0.00301, "volume": 22405871.0, "close_time": 1774605599999, "quote_volume": 67600.57958, "trades": 545, "taker_buy_base": 10590565.0, "taker_buy_quote": 31940.00401 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.00301, "high": 0.00302, "low": 0.00294, "close": 0.00296, "volume": 71289374.0, "close_time": 1774609199999, "quote_volume": 211522.82126, "trades": 1510, "taker_buy_base": 36453913.0, "taker_buy_quote": 108040.40761 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.00295, "high": 0.00297, "low": 0.00294, "close": 0.00296, "volume": 43226101.0, "close_time": 1774612799999, "quote_volume": 127811.78929, "trades": 682, "taker_buy_base": 24493340.0, "taker_buy_quote": 72421.91911 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.00295, "high": 0.00296, "low": 0.00291, "close": 0.00294, "volume": 51870372.0, "close_time": 1774616399999, "quote_volume": 152126.96047, "trades": 671, "taker_buy_base": 22168951.0, "taker_buy_quote": 65155.90752 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.00293, "high": 0.00296, "low": 0.00292, "close": 0.00293, "volume": 35387505.0, "close_time": 1774619999999, "quote_volume": 104006.68361, "trades": 665, "taker_buy_base": 18198030.0, "taker_buy_quote": 53527.86358 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.00294, "high": 0.00296, "low": 0.00292, "close": 0.00295, "volume": 32466666.0, "close_time": 1774623599999, "quote_volume": 95461.67596, "trades": 775, "taker_buy_base": 20237321.0, "taker_buy_quote": 59508.15024 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.00295, "high": 0.00298, "low": 0.00293, "close": 0.00294, "volume": 49479692.0, "close_time": 1774627199999, "quote_volume": 145885.48524, "trades": 1033, "taker_buy_base": 22545495.0, "taker_buy_quote": 66483.80735 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00293, "high": 0.00295, "low": 0.00292, "close": 0.00295, "volume": 24839367.0, "close_time": 1774630799999, "quote_volume": 72942.91255, "trades": 503, "taker_buy_base": 17016541.0, "taker_buy_quote": 49995.38212 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.00295, "high": 0.00297, "low": 0.00294, "close": 0.00296, "volume": 15469535.0, "close_time": 1774634399999, "quote_volume": 45708.30529, "trades": 325, "taker_buy_base": 7326521.0, "taker_buy_quote": 21658.04336 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.00296, "high": 0.00296, "low": 0.00294, "close": 0.00295, "volume": 20264153.0, "close_time": 1774637999999, "quote_volume": 59791.24692, "trades": 334, "taker_buy_base": 9103799.0, "taker_buy_quote": 26878.68147 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.00295, "high": 0.00298, "low": 0.00294, "close": 0.00297, "volume": 14413698.0, "close_time": 1774641599999, "quote_volume": 42662.59051, "trades": 270, "taker_buy_base": 8155697.0, "taker_buy_quote": 24164.84763 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.00298, "high": 0.00298, "low": 0.00295, "close": 0.00296, "volume": 8085965.0, "close_time": 1774645199999, "quote_volume": 24022.20639, "trades": 167, "taker_buy_base": 3376692.0, "taker_buy_quote": 10017.95405 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.00297, "high": 0.00298, "low": 0.00296, "close": 0.00296, "volume": 6513489.0, "close_time": 1774648799999, "quote_volume": 19344.01903, "trades": 200, "taker_buy_base": 2849146.0, "taker_buy_quote": 8463.07252 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.00297, "high": 0.00298, "low": 0.00296, "close": 0.00296, "volume": 6457609.0, "close_time": 1774652399999, "quote_volume": 19162.01614, "trades": 222, "taker_buy_base": 3192208.0, "taker_buy_quote": 9483.13127 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.00296, "high": 0.00296, "low": 0.00294, "close": 0.00295, "volume": 6287357.0, "close_time": 1774655999999, "quote_volume": 18534.1996, "trades": 144, "taker_buy_base": 2824435.0, "taker_buy_quote": 8336.59162 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00294, "high": 0.00297, "low": 0.00294, "close": 0.00296, "volume": 8972266.0, "close_time": 1774659599999, "quote_volume": 26515.00036, "trades": 144, "taker_buy_base": 5872299.0, "taker_buy_quote": 17361.97385 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.00295, "high": 0.00295, "low": 0.00292, "close": 0.00294, "volume": 18576842.0, "close_time": 1774663199999, "quote_volume": 54438.8015, "trades": 461, "taker_buy_base": 10150723.0, "taker_buy_quote": 29733.21762 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.00294, "high": 0.00295, "low": 0.00291, "close": 0.00291, "volume": 24554696.0, "close_time": 1774666799999, "quote_volume": 71881.13738, "trades": 404, "taker_buy_base": 12266439.0, "taker_buy_quote": 35915.32759 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.00291, "high": 0.00293, "low": 0.00291, "close": 0.00292, "volume": 3746898.0, "close_time": 1774670399999, "quote_volume": 10926.63729, "trades": 106, "taker_buy_base": 1247506.0, "taker_buy_quote": 3643.22107 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.00292, "high": 0.00294, "low": 0.00291, "close": 0.00292, "volume": 23083934.0, "close_time": 1774673999999, "quote_volume": 67497.2281, "trades": 239, "taker_buy_base": 6189751.0, "taker_buy_quote": 18097.3866 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.00292, "high": 0.00292, "low": 0.0029, "close": 0.00292, "volume": 5375222.0, "close_time": 1774677599999, "quote_volume": 15647.3859, "trades": 115, "taker_buy_base": 3094804.0, "taker_buy_quote": 9011.92071 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.00292, "high": 0.00294, "low": 0.00291, "close": 0.00292, "volume": 20560772.0, "close_time": 1774681199999, "quote_volume": 60045.0166, "trades": 443, "taker_buy_base": 8781498.0, "taker_buy_quote": 25624.75541 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.00291, "high": 0.00293, "low": 0.00291, "close": 0.00292, "volume": 11096382.0, "close_time": 1774684799999, "quote_volume": 32388.50454, "trades": 285, "taker_buy_base": 6445078.0, "taker_buy_quote": 18820.59873 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.00292, "high": 0.00293, "low": 0.00291, "close": 0.00292, "volume": 9931345.0, "close_time": 1774688399999, "quote_volume": 29002.12144, "trades": 204, "taker_buy_base": 3596225.0, "taker_buy_quote": 10513.17145 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.00292, "high": 0.00292, "low": 0.00288, "close": 0.0029, "volume": 57235520.0, "close_time": 1774691999999, "quote_volume": 165453.84881, "trades": 737, "taker_buy_base": 38781974.0, "taker_buy_quote": 112058.99258 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0029, "high": 0.00292, "low": 0.00289, "close": 0.0029, "volume": 27977510.0, "close_time": 1774695599999, "quote_volume": 80995.81235, "trades": 387, "taker_buy_base": 14016929.0, "taker_buy_quote": 40590.68511 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0029, "high": 0.00291, "low": 0.00289, "close": 0.00291, "volume": 3798594.0, "close_time": 1774699199999, "quote_volume": 11037.32044, "trades": 142, "taker_buy_base": 3652694.0, "taker_buy_quote": 10615.58673 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00291, "high": 0.00292, "low": 0.0029, "close": 0.00291, "volume": 10048516.0, "close_time": 1774702799999, "quote_volume": 29216.5407, "trades": 188, "taker_buy_base": 5369625.0, "taker_buy_quote": 15621.43928 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.00291, "high": 0.00298, "low": 0.0029, "close": 0.00295, "volume": 35925763.0, "close_time": 1774706399999, "quote_volume": 106041.95559, "trades": 735, "taker_buy_base": 18734032.0, "taker_buy_quote": 55216.52498 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.00296, "high": 0.00296, "low": 0.00292, "close": 0.00293, "volume": 15608453.0, "close_time": 1774709999999, "quote_volume": 45816.20915, "trades": 306, "taker_buy_base": 7727516.0, "taker_buy_quote": 22702.84814 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.00292, "high": 0.00296, "low": 0.00291, "close": 0.00294, "volume": 24227006.0, "close_time": 1774713599999, "quote_volume": 71255.19615, "trades": 488, "taker_buy_base": 12874127.0, "taker_buy_quote": 37858.38457 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00294, "high": 0.00295, "low": 0.00293, "close": 0.00294, "volume": 16381064.0, "close_time": 1774717199999, "quote_volume": 48127.9054, "trades": 230, "taker_buy_base": 10370222.0, "taker_buy_quote": 30500.94299 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.00295, "high": 0.00295, "low": 0.00291, "close": 0.00293, "volume": 13850723.0, "close_time": 1774720799999, "quote_volume": 40526.50966, "trades": 257, "taker_buy_base": 6171042.0, "taker_buy_quote": 18043.62976 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.00292, "high": 0.00293, "low": 0.00292, "close": 0.00292, "volume": 4232256.0, "close_time": 1774724399999, "quote_volume": 12367.87345, "trades": 89, "taker_buy_base": 1832762.0, "taker_buy_quote": 5361.35097 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.00292, "high": 0.00292, "low": 0.00289, "close": 0.00289, "volume": 11676417.0, "close_time": 1774727999999, "quote_volume": 33885.78538, "trades": 431, "taker_buy_base": 4028695.0, "taker_buy_quote": 11705.55267 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.00289, "high": 0.00292, "low": 0.00289, "close": 0.00291, "volume": 11391196.0, "close_time": 1774731599999, "quote_volume": 33122.2316, "trades": 167, "taker_buy_base": 5294382.0, "taker_buy_quote": 15401.11074 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.00291, "high": 0.00291, "low": 0.00285, "close": 0.00287, "volume": 38235237.0, "close_time": 1774735199999, "quote_volume": 110225.74744, "trades": 694, "taker_buy_base": 18129391.0, "taker_buy_quote": 52230.00191 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.00286, "high": 0.00289, "low": 0.00286, "close": 0.00288, "volume": 12627634.0, "close_time": 1774738799999, "quote_volume": 36358.91855, "trades": 211, "taker_buy_base": 6516143.0, "taker_buy_quote": 18764.07751 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.00287, "high": 0.00288, "low": 0.00282, "close": 0.00283, "volume": 25728427.0, "close_time": 1774742399999, "quote_volume": 73174.39145, "trades": 420, "taker_buy_base": 10976635.0, "taker_buy_quote": 31209.89818 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00283, "high": 0.00284, "low": 0.00281, "close": 0.00283, "volume": 17117314.0, "close_time": 1774745999999, "quote_volume": 48277.42354, "trades": 295, "taker_buy_base": 8591449.0, "taker_buy_quote": 24265.77008 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.00284, "high": 0.00285, "low": 0.00283, "close": 0.00285, "volume": 13765071.0, "close_time": 1774749599999, "quote_volume": 39095.31091, "trades": 307, "taker_buy_base": 8443140.0, "taker_buy_quote": 23983.28534 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.00284, "high": 0.00286, "low": 0.00284, "close": 0.00285, "volume": 3131426.0, "close_time": 1774753199999, "quote_volume": 8920.38598, "trades": 76, "taker_buy_base": 1402107.0, "taker_buy_quote": 3996.19089 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.00285, "high": 0.00287, "low": 0.00284, "close": 0.00285, "volume": 17977548.0, "close_time": 1774756799999, "quote_volume": 51359.25857, "trades": 1187, "taker_buy_base": 7261533.0, "taker_buy_quote": 20752.30425 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.00285, "high": 0.00285, "low": 0.00283, "close": 0.00284, "volume": 3665691.0, "close_time": 1774760399999, "quote_volume": 10412.76509, "trades": 85, "taker_buy_base": 2299828.0, "taker_buy_quote": 6534.88134 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.00284, "high": 0.00284, "low": 0.00282, "close": 0.00284, "volume": 3868693.0, "close_time": 1774763999999, "quote_volume": 10945.18765, "trades": 138, "taker_buy_base": 1536948.0, "taker_buy_quote": 4349.94029 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.00283, "high": 0.00285, "low": 0.00283, "close": 0.00285, "volume": 9004039.0, "close_time": 1774767599999, "quote_volume": 25571.09053, "trades": 288, "taker_buy_base": 5264715.0, "taker_buy_quote": 14960.38113 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.00285, "high": 0.00285, "low": 0.00282, "close": 0.00282, "volume": 16232013.0, "close_time": 1774771199999, "quote_volume": 46099.56274, "trades": 197, "taker_buy_base": 5711851.0, "taker_buy_quote": 16245.13281 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00282, "high": 0.00283, "low": 0.00282, "close": 0.00283, "volume": 6699942.0, "close_time": 1774774799999, "quote_volume": 18958.96226, "trades": 107, "taker_buy_base": 5492069.0, "taker_buy_quote": 15542.55527 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.00283, "high": 0.00284, "low": 0.00282, "close": 0.00282, "volume": 6094530.0, "close_time": 1774778399999, "quote_volume": 17221.82627, "trades": 191, "taker_buy_base": 2354492.0, "taker_buy_quote": 6664.72895 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.00282, "high": 0.00283, "low": 0.0028, "close": 0.00281, "volume": 15355633.0, "close_time": 1774781999999, "quote_volume": 43085.34028, "trades": 344, "taker_buy_base": 3964876.0, "taker_buy_quote": 11147.49575 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.00282, "high": 0.00284, "low": 0.0028, "close": 0.00281, "volume": 14505506.0, "close_time": 1774785599999, "quote_volume": 40978.24592, "trades": 260, "taker_buy_base": 6953675.0, "taker_buy_quote": 19638.40167 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.00281, "high": 0.00282, "low": 0.00279, "close": 0.00281, "volume": 21213869.0, "close_time": 1774789199999, "quote_volume": 59593.64297, "trades": 351, "taker_buy_base": 11659825.0, "taker_buy_quote": 32794.31298 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.00281, "high": 0.00281, "low": 0.00278, "close": 0.00279, "volume": 33685844.0, "close_time": 1774792799999, "quote_volume": 94157.30348, "trades": 412, "taker_buy_base": 16643605.0, "taker_buy_quote": 46524.03948 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.00279, "high": 0.0028, "low": 0.00276, "close": 0.00278, "volume": 31133798.0, "close_time": 1774796399999, "quote_volume": 86583.6687, "trades": 504, "taker_buy_base": 15663054.0, "taker_buy_quote": 43564.24037 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.00278, "high": 0.00279, "low": 0.00275, "close": 0.00277, "volume": 31796191.0, "close_time": 1774799999999, "quote_volume": 88056.52759, "trades": 471, "taker_buy_base": 13125531.0, "taker_buy_quote": 36413.89475 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.00277, "high": 0.00281, "low": 0.00276, "close": 0.00278, "volume": 28553855.0, "close_time": 1774803599999, "quote_volume": 79583.32714, "trades": 309, "taker_buy_base": 11796954.0, "taker_buy_quote": 32836.65586 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.00279, "high": 0.0028, "low": 0.00276, "close": 0.00279, "volume": 9879326.0, "close_time": 1774807199999, "quote_volume": 27450.32231, "trades": 188, "taker_buy_base": 5518642.0, "taker_buy_quote": 15349.04354 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.00279, "high": 0.00279, "low": 0.00277, "close": 0.00278, "volume": 9805309.0, "close_time": 1774810799999, "quote_volume": 27277.27901, "trades": 194, "taker_buy_base": 4638392.0, "taker_buy_quote": 12909.10488 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.00278, "high": 0.00278, "low": 0.00276, "close": 0.00277, "volume": 14281803.0, "close_time": 1774814399999, "quote_volume": 39571.05207, "trades": 289, "taker_buy_base": 5972478.0, "taker_buy_quote": 16556.52599 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00277, "high": 0.0028, "low": 0.00277, "close": 0.00278, "volume": 10604649.0, "close_time": 1774817999999, "quote_volume": 29505.7828, "trades": 220, "taker_buy_base": 4711176.0, "taker_buy_quote": 13099.35046 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.00279, "high": 0.0028, "low": 0.00278, "close": 0.00279, "volume": 14121326.0, "close_time": 1774821599999, "quote_volume": 39381.33099, "trades": 345, "taker_buy_base": 7229112.0, "taker_buy_quote": 20184.70228 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.00278, "high": 0.00278, "low": 0.00268, "close": 0.00275, "volume": 51048075.0, "close_time": 1774825199999, "quote_volume": 138734.71405, "trades": 2140, "taker_buy_base": 22758894.0, "taker_buy_quote": 61902.72537 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.00275, "high": 0.00278, "low": 0.00275, "close": 0.00278, "volume": 21860409.0, "close_time": 1774828799999, "quote_volume": 60398.80624, "trades": 818, "taker_buy_base": 12615969.0, "taker_buy_quote": 34881.84855 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00278, "high": 0.00285, "low": 0.00278, "close": 0.00283, "volume": 17828903.0, "close_time": 1774832399999, "quote_volume": 50317.29247, "trades": 717, "taker_buy_base": 11536818.0, "taker_buy_quote": 32544.68756 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.00283, "high": 0.00287, "low": 0.00283, "close": 0.00285, "volume": 14405780.0, "close_time": 1774835999999, "quote_volume": 40982.65255, "trades": 444, "taker_buy_base": 7565996.0, "taker_buy_quote": 21528.24602 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.00286, "high": 0.00289, "low": 0.00285, "close": 0.00287, "volume": 15427145.0, "close_time": 1774839599999, "quote_volume": 44370.07515, "trades": 521, "taker_buy_base": 6995193.0, "taker_buy_quote": 20127.36455 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.00286, "high": 0.00287, "low": 0.00285, "close": 0.00286, "volume": 6085796.0, "close_time": 1774843199999, "quote_volume": 17403.86382, "trades": 198, "taker_buy_base": 2978096.0, "taker_buy_quote": 8525.86267 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00286, "high": 0.00289, "low": 0.00286, "close": 0.00289, "volume": 6216446.0, "close_time": 1774846799999, "quote_volume": 17861.38707, "trades": 172, "taker_buy_base": 4468053.0, "taker_buy_quote": 12842.23708 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.00289, "high": 0.0029, "low": 0.00285, "close": 0.00287, "volume": 8717303.0, "close_time": 1774850399999, "quote_volume": 25141.80518, "trades": 214, "taker_buy_base": 5354504.0, "taker_buy_quote": 15437.27722 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.00287, "high": 0.00289, "low": 0.00285, "close": 0.00289, "volume": 6778050.0, "close_time": 1774853999999, "quote_volume": 19455.24522, "trades": 168, "taker_buy_base": 4015948.0, "taker_buy_quote": 11532.54789 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.00289, "high": 0.00293, "low": 0.00287, "close": 0.00292, "volume": 19499255.0, "close_time": 1774857599999, "quote_volume": 56630.99585, "trades": 430, "taker_buy_base": 10326195.0, "taker_buy_quote": 30023.51704 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.00292, "high": 0.00295, "low": 0.00291, "close": 0.00293, "volume": 34513629.0, "close_time": 1774861199999, "quote_volume": 101117.5, "trades": 587, "taker_buy_base": 18365595.0, "taker_buy_quote": 53842.66403 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.00293, "high": 0.00294, "low": 0.00289, "close": 0.0029, "volume": 17648469.0, "close_time": 1774864799999, "quote_volume": 51418.47081, "trades": 381, "taker_buy_base": 7446547.0, "taker_buy_quote": 21757.8838 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0029, "high": 0.00292, "low": 0.00289, "close": 0.00291, "volume": 13616858.0, "close_time": 1774868399999, "quote_volume": 39493.19012, "trades": 276, "taker_buy_base": 6630206.0, "taker_buy_quote": 19237.95759 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.00291, "high": 0.00299, "low": 0.00291, "close": 0.00293, "volume": 29507190.0, "close_time": 1774871999999, "quote_volume": 87005.0431, "trades": 827, "taker_buy_base": 15452426.0, "taker_buy_quote": 45593.85221 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.00293, "high": 0.00296, "low": 0.00293, "close": 0.00294, "volume": 18558846.0, "close_time": 1774875599999, "quote_volume": 54718.13852, "trades": 295, "taker_buy_base": 11251663.0, "taker_buy_quote": 33174.9551 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.00295, "high": 0.00296, "low": 0.00291, "close": 0.00292, "volume": 17976038.0, "close_time": 1774879199999, "quote_volume": 52750.43345, "trades": 470, "taker_buy_base": 7538921.0, "taker_buy_quote": 22148.72894 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.00292, "high": 0.00293, "low": 0.00289, "close": 0.00291, "volume": 36843207.0, "close_time": 1774882799999, "quote_volume": 107082.26644, "trades": 697, "taker_buy_base": 18514183.0, "taker_buy_quote": 53828.34826 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.00291, "high": 0.00291, "low": 0.00287, "close": 0.00288, "volume": 17666089.0, "close_time": 1774886399999, "quote_volume": 51073.929, "trades": 438, "taker_buy_base": 7197993.0, "taker_buy_quote": 20821.61868 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.00288, "high": 0.0029, "low": 0.00287, "close": 0.0029, "volume": 9986993.0, "close_time": 1774889999999, "quote_volume": 28850.49302, "trades": 207, "taker_buy_base": 6457738.0, "taker_buy_quote": 18660.66506 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.00289, "high": 0.00289, "low": 0.00284, "close": 0.00286, "volume": 13870228.0, "close_time": 1774893599999, "quote_volume": 39621.47433, "trades": 466, "taker_buy_base": 4344591.0, "taker_buy_quote": 12416.29479 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.00286, "high": 0.00287, "low": 0.00283, "close": 0.00284, "volume": 18836995.0, "close_time": 1774897199999, "quote_volume": 53646.50679, "trades": 370, "taker_buy_base": 11994260.0, "taker_buy_quote": 34175.96439 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.00285, "high": 0.00286, "low": 0.00282, "close": 0.00286, "volume": 16155046.0, "close_time": 1774900799999, "quote_volume": 45799.0127, "trades": 398, "taker_buy_base": 6979969.0, "taker_buy_quote": 19805.58643 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00286, "high": 0.00286, "low": 0.00284, "close": 0.00286, "volume": 6888854.0, "close_time": 1774904399999, "quote_volume": 19637.81063, "trades": 144, "taker_buy_base": 1482194.0, "taker_buy_quote": 4228.98609 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.00286, "high": 0.00289, "low": 0.00285, "close": 0.00289, "volume": 5953997.0, "close_time": 1774907999999, "quote_volume": 17123.28623, "trades": 180, "taker_buy_base": 3986022.0, "taker_buy_quote": 11449.93175 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.00288, "high": 0.0029, "low": 0.00287, "close": 0.00288, "volume": 4325243.0, "close_time": 1774911599999, "quote_volume": 12488.55312, "trades": 124, "taker_buy_base": 2476902.0, "taker_buy_quote": 7154.93016 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.00288, "high": 0.0029, "low": 0.00286, "close": 0.00288, "volume": 28602485.0, "close_time": 1774915199999, "quote_volume": 82361.99893, "trades": 395, "taker_buy_base": 21014294.0, "taker_buy_quote": 60579.86267 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00289, "high": 0.0029, "low": 0.00286, "close": 0.00289, "volume": 25082202.0, "close_time": 1774918799999, "quote_volume": 72257.37721, "trades": 565, "taker_buy_base": 13692227.0, "taker_buy_quote": 39470.92509 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.00289, "high": 0.00294, "low": 0.00288, "close": 0.00291, "volume": 16059947.0, "close_time": 1774922399999, "quote_volume": 46789.25568, "trades": 489, "taker_buy_base": 7159700.0, "taker_buy_quote": 20867.5834 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.00291, "high": 0.00294, "low": 0.00291, "close": 0.00293, "volume": 4096622.0, "close_time": 1774925999999, "quote_volume": 11964.25078, "trades": 165, "taker_buy_base": 835731.0, "taker_buy_quote": 2443.79463 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.00292, "high": 0.00292, "low": 0.0029, "close": 0.00291, "volume": 8369522.0, "close_time": 1774929599999, "quote_volume": 24347.17546, "trades": 157, "taker_buy_base": 4119935.0, "taker_buy_quote": 11989.64705 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.00291, "high": 0.00293, "low": 0.00289, "close": 0.0029, "volume": 10714402.0, "close_time": 1774933199999, "quote_volume": 31122.19848, "trades": 361, "taker_buy_base": 4379076.0, "taker_buy_quote": 12729.47984 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0029, "high": 0.00292, "low": 0.00289, "close": 0.00292, "volume": 2805613.0, "close_time": 1774936799999, "quote_volume": 8146.19475, "trades": 107, "taker_buy_base": 2071503.0, "taker_buy_quote": 6018.71677 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.00291, "high": 0.00293, "low": 0.0029, "close": 0.00293, "volume": 24286736.0, "close_time": 1774940399999, "quote_volume": 70835.68032, "trades": 653, "taker_buy_base": 8163769.0, "taker_buy_quote": 23839.09991 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.00293, "high": 0.00294, "low": 0.00292, "close": 0.00293, "volume": 20537806.0, "close_time": 1774943999999, "quote_volume": 60173.28863, "trades": 636, "taker_buy_base": 11823112.0, "taker_buy_quote": 34643.63068 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00293, "high": 0.00293, "low": 0.00288, "close": 0.00288, "volume": 26084727.0, "close_time": 1774947599999, "quote_volume": 75626.04902, "trades": 847, "taker_buy_base": 10612224.0, "taker_buy_quote": 30814.16971 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.00288, "high": 0.00289, "low": 0.00285, "close": 0.00286, "volume": 15610469.0, "close_time": 1774951199999, "quote_volume": 44734.94887, "trades": 552, "taker_buy_base": 5288733.0, "taker_buy_quote": 15159.78334 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.00287, "high": 0.00289, "low": 0.00287, "close": 0.00288, "volume": 9632665.0, "close_time": 1774954799999, "quote_volume": 27696.52985, "trades": 177, "taker_buy_base": 4911118.0, "taker_buy_quote": 14125.71328 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.00288, "high": 0.00291, "low": 0.00287, "close": 0.0029, "volume": 9820404.0, "close_time": 1774958399999, "quote_volume": 28374.5375, "trades": 273, "taker_buy_base": 5423890.0, "taker_buy_quote": 15652.50373 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.00289, "high": 0.00291, "low": 0.00288, "close": 0.00289, "volume": 14936233.0, "close_time": 1774961999999, "quote_volume": 43242.52217, "trades": 458, "taker_buy_base": 7276989.0, "taker_buy_quote": 21063.46877 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.00289, "high": 0.00293, "low": 0.00288, "close": 0.00292, "volume": 14437490.0, "close_time": 1774965599999, "quote_volume": 41985.26066, "trades": 423, "taker_buy_base": 8956391.0, "taker_buy_quote": 26039.56832 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.00293, "high": 0.00296, "low": 0.0029, "close": 0.0029, "volume": 22834611.0, "close_time": 1774969199999, "quote_volume": 66917.54494, "trades": 880, "taker_buy_base": 10952243.0, "taker_buy_quote": 32115.31336 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.00291, "high": 0.00294, "low": 0.00289, "close": 0.00289, "volume": 16225983.0, "close_time": 1774972799999, "quote_volume": 47180.6497, "trades": 489, "taker_buy_base": 5791542.0, "taker_buy_quote": 16837.06386 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00289, "high": 0.00294, "low": 0.00288, "close": 0.00294, "volume": 33414716.0, "close_time": 1774976399999, "quote_volume": 97450.30424, "trades": 1477, "taker_buy_base": 16542954.0, "taker_buy_quote": 48218.99185 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.00294, "high": 0.00297, "low": 0.00291, "close": 0.00292, "volume": 23927956.0, "close_time": 1774979999999, "quote_volume": 70448.01859, "trades": 1066, "taker_buy_base": 9416447.0, "taker_buy_quote": 27705.36984 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.00293, "high": 0.00295, "low": 0.00292, "close": 0.00294, "volume": 9281749.0, "close_time": 1774983599999, "quote_volume": 27198.67423, "trades": 322, "taker_buy_base": 5692680.0, "taker_buy_quote": 16685.11962 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.00293, "high": 0.00295, "low": 0.00292, "close": 0.00294, "volume": 12019140.0, "close_time": 1774987199999, "quote_volume": 35261.57832, "trades": 468, "taker_buy_base": 6653153.0, "taker_buy_quote": 19530.59295 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.00294, "high": 0.00294, "low": 0.00292, "close": 0.00293, "volume": 7359730.0, "close_time": 1774990799999, "quote_volume": 21555.74523, "trades": 321, "taker_buy_base": 3569459.0, "taker_buy_quote": 10460.62938 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.00293, "high": 0.00293, "low": 0.00291, "close": 0.00291, "volume": 10934378.0, "close_time": 1774994399999, "quote_volume": 31952.08781, "trades": 478, "taker_buy_base": 3247300.0, "taker_buy_quote": 9494.17845 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.00291, "high": 0.00291, "low": 0.00289, "close": 0.00289, "volume": 5172782.0, "close_time": 1774997999999, "quote_volume": 15005.47138, "trades": 222, "taker_buy_base": 3159743.0, "taker_buy_quote": 9167.90983 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.00289, "high": 0.00291, "low": 0.00289, "close": 0.0029, "volume": 2921342.0, "close_time": 1775001599999, "quote_volume": 8479.29534, "trades": 207, "taker_buy_base": 1574130.0, "taker_buy_quote": 4570.95568 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0029, "high": 0.00291, "low": 0.00288, "close": 0.0029, "volume": 12300239.0, "close_time": 1775005199999, "quote_volume": 35607.65001, "trades": 629, "taker_buy_base": 5012526.0, "taker_buy_quote": 14500.08887 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.00291, "high": 0.00291, "low": 0.00288, "close": 0.00288, "volume": 1747614.0, "close_time": 1775008799999, "quote_volume": 5060.61342, "trades": 105, "taker_buy_base": 364335.0, "taker_buy_quote": 1057.07808 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.00289, "high": 0.00291, "low": 0.00288, "close": 0.00289, "volume": 13729338.0, "close_time": 1775012399999, "quote_volume": 39791.05533, "trades": 471, "taker_buy_base": 8977847.0, "taker_buy_quote": 26045.34292 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0029, "high": 0.00296, "low": 0.0029, "close": 0.00295, "volume": 10558339.0, "close_time": 1775015999999, "quote_volume": 30943.65886, "trades": 309, "taker_buy_base": 6326278.0, "taker_buy_quote": 18542.88098 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.00295, "high": 0.00298, "low": 0.00294, "close": 0.00295, "volume": 12457180.0, "close_time": 1775019599999, "quote_volume": 36826.37414, "trades": 389, "taker_buy_base": 6586510.0, "taker_buy_quote": 19499.91344 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.00295, "high": 0.00298, "low": 0.00295, "close": 0.00297, "volume": 14541284.0, "close_time": 1775023199999, "quote_volume": 43134.84387, "trades": 396, "taker_buy_base": 6768052.0, "taker_buy_quote": 20096.49012 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.00296, "high": 0.00306, "low": 0.00296, "close": 0.00298, "volume": 63149746.0, "close_time": 1775026799999, "quote_volume": 190007.24327, "trades": 1231, "taker_buy_base": 34605736.0, "taker_buy_quote": 104178.81821 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.00299, "high": 0.00299, "low": 0.00296, "close": 0.00297, "volume": 17522714.0, "close_time": 1775030399999, "quote_volume": 52152.92108, "trades": 547, "taker_buy_base": 7761532.0, "taker_buy_quote": 23125.48255 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.00297, "high": 0.00299, "low": 0.00296, "close": 0.00298, "volume": 16317225.0, "close_time": 1775033999999, "quote_volume": 48569.78854, "trades": 530, "taker_buy_base": 7208346.0, "taker_buy_quote": 21470.03827 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.00298, "high": 0.00298, "low": 0.00295, "close": 0.00295, "volume": 11912087.0, "close_time": 1775037599999, "quote_volume": 35217.11394, "trades": 423, "taker_buy_base": 3905691.0, "taker_buy_quote": 11564.13322 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.00296, "high": 0.00297, "low": 0.00295, "close": 0.00296, "volume": 5721700.0, "close_time": 1775041199999, "quote_volume": 16948.30995, "trades": 192, "taker_buy_base": 2357341.0, "taker_buy_quote": 6982.94694 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.00297, "high": 0.00299, "low": 0.00295, "close": 0.00299, "volume": 11953226.0, "close_time": 1775044799999, "quote_volume": 35445.9332, "trades": 229, "taker_buy_base": 7563623.0, "taker_buy_quote": 22461.59781 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.00299, "high": 0.00305, "low": 0.00298, "close": 0.00301, "volume": 39972308.0, "close_time": 1775048399999, "quote_volume": 120469.24253, "trades": 1231, "taker_buy_base": 17765867.0, "taker_buy_quote": 53615.88116 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.003, "high": 0.00302, "low": 0.00296, "close": 0.00297, "volume": 17477294.0, "close_time": 1775051999999, "quote_volume": 52259.62208, "trades": 685, "taker_buy_base": 6666214.0, "taker_buy_quote": 19965.23034 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.00297, "high": 0.003, "low": 0.00296, "close": 0.00298, "volume": 9707641.0, "close_time": 1775055599999, "quote_volume": 28905.02786, "trades": 233, "taker_buy_base": 4005868.0, "taker_buy_quote": 11944.90559 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.00299, "high": 0.003, "low": 0.00298, "close": 0.003, "volume": 7572894.0, "close_time": 1775059199999, "quote_volume": 22624.49127, "trades": 275, "taker_buy_base": 3391724.0, "taker_buy_quote": 10141.86558 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.003, "high": 0.00301, "low": 0.00299, "close": 0.003, "volume": 5707856.0, "close_time": 1775062799999, "quote_volume": 17113.01577, "trades": 223, "taker_buy_base": 2096120.0, "taker_buy_quote": 6290.92495 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.003, "high": 0.00302, "low": 0.00296, "close": 0.00297, "volume": 12492758.0, "close_time": 1775066399999, "quote_volume": 37254.14148, "trades": 483, "taker_buy_base": 5530401.0, "taker_buy_quote": 16501.97237 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.00296, "high": 0.00297, "low": 0.00294, "close": 0.00295, "volume": 10841390.0, "close_time": 1775069999999, "quote_volume": 32097.77844, "trades": 330, "taker_buy_base": 3300336.0, "taker_buy_quote": 9772.82865 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.00295, "high": 0.00297, "low": 0.00294, "close": 0.00297, "volume": 2862947.0, "close_time": 1775073599999, "quote_volume": 8458.01228, "trades": 106, "taker_buy_base": 1911961.0, "taker_buy_quote": 5655.07002 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00296, "high": 0.00296, "low": 0.00292, "close": 0.00295, "volume": 12536989.0, "close_time": 1775077199999, "quote_volume": 36794.81926, "trades": 459, "taker_buy_base": 5607574.0, "taker_buy_quote": 16480.19312 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.00294, "high": 0.00298, "low": 0.00294, "close": 0.00298, "volume": 6918075.0, "close_time": 1775080799999, "quote_volume": 20504.90759, "trades": 253, "taker_buy_base": 3570940.0, "taker_buy_quote": 10584.09385 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.00297, "high": 0.00298, "low": 0.00293, "close": 0.00294, "volume": 8427310.0, "close_time": 1775084399999, "quote_volume": 24913.27033, "trades": 439, "taker_buy_base": 3264671.0, "taker_buy_quote": 9658.02382 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.00293, "high": 0.00294, "low": 0.00292, "close": 0.00293, "volume": 16741731.0, "close_time": 1775087999999, "quote_volume": 49057.97064, "trades": 463, "taker_buy_base": 6847221.0, "taker_buy_quote": 20068.1034 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00294, "high": 0.00295, "low": 0.00293, "close": 0.00294, "volume": 11434485.0, "close_time": 1775091599999, "quote_volume": 33619.50927, "trades": 451, "taker_buy_base": 6041502.0, "taker_buy_quote": 17767.76985 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.00294, "high": 0.00295, "low": 0.00286, "close": 0.00288, "volume": 55805193.0, "close_time": 1775095199999, "quote_volume": 162173.01107, "trades": 1880, "taker_buy_base": 15755634.0, "taker_buy_quote": 45834.30641 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.00288, "high": 0.00288, "low": 0.00284, "close": 0.00286, "volume": 17404663.0, "close_time": 1775098799999, "quote_volume": 49897.81632, "trades": 555, "taker_buy_base": 6110699.0, "taker_buy_quote": 17540.59129 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.00286, "high": 0.00287, "low": 0.00284, "close": 0.00285, "volume": 7608775.0, "close_time": 1775102399999, "quote_volume": 21696.374, "trades": 366, "taker_buy_base": 4121329.0, "taker_buy_quote": 11756.83218 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00284, "high": 0.00286, "low": 0.00284, "close": 0.00284, "volume": 6249657.0, "close_time": 1775105999999, "quote_volume": 17808.62356, "trades": 276, "taker_buy_base": 2960077.0, "taker_buy_quote": 8438.33211 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.00285, "high": 0.00286, "low": 0.00283, "close": 0.00286, "volume": 10244820.0, "close_time": 1775109599999, "quote_volume": 29166.16547, "trades": 245, "taker_buy_base": 4693764.0, "taker_buy_quote": 13381.64381 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.00285, "high": 0.00289, "low": 0.00285, "close": 0.00286, "volume": 12080005.0, "close_time": 1775113199999, "quote_volume": 34633.91694, "trades": 261, "taker_buy_base": 3828755.0, "taker_buy_quote": 10987.2856 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.00287, "high": 0.00288, "low": 0.00286, "close": 0.00288, "volume": 4940381.0, "close_time": 1775116799999, "quote_volume": 14171.08679, "trades": 172, "taker_buy_base": 2389062.0, "taker_buy_quote": 6858.20676 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.00287, "high": 0.00288, "low": 0.00285, "close": 0.00286, "volume": 4337816.0, "close_time": 1775120399999, "quote_volume": 12448.20079, "trades": 116, "taker_buy_base": 3322403.0, "taker_buy_quote": 9538.0061 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.00286, "high": 0.00287, "low": 0.00283, "close": 0.00284, "volume": 16102017.0, "close_time": 1775123999999, "quote_volume": 45891.95871, "trades": 402, "taker_buy_base": 9512646.0, "taker_buy_quote": 27115.61001 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.00284, "high": 0.00285, "low": 0.00282, "close": 0.00285, "volume": 12126320.0, "close_time": 1775127599999, "quote_volume": 34415.82179, "trades": 240, "taker_buy_base": 5462179.0, "taker_buy_quote": 15511.40466 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.00285, "high": 0.00285, "low": 0.00283, "close": 0.00284, "volume": 13294135.0, "close_time": 1775131199999, "quote_volume": 37694.34927, "trades": 262, "taker_buy_base": 4780724.0, "taker_buy_quote": 13563.83604 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00284, "high": 0.00284, "low": 0.00281, "close": 0.00283, "volume": 11599517.0, "close_time": 1775134799999, "quote_volume": 32709.92019, "trades": 305, "taker_buy_base": 4223008.0, "taker_buy_quote": 11922.60201 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.00283, "high": 0.00283, "low": 0.0028, "close": 0.00281, "volume": 16747317.0, "close_time": 1775138399999, "quote_volume": 47144.80945, "trades": 583, "taker_buy_base": 10509198.0, "taker_buy_quote": 29622.59689 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.00281, "high": 0.00288, "low": 0.00281, "close": 0.00288, "volume": 20458827.0, "close_time": 1775141999999, "quote_volume": 58384.43062, "trades": 674, "taker_buy_base": 9173924.0, "taker_buy_quote": 26159.87216 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.00288, "high": 0.00288, "low": 0.00283, "close": 0.00285, "volume": 19933937.0, "close_time": 1775145599999, "quote_volume": 56907.16024, "trades": 953, "taker_buy_base": 8670508.0, "taker_buy_quote": 24753.51272 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00286, "high": 0.00289, "low": 0.00284, "close": 0.00286, "volume": 20984369.0, "close_time": 1775149199999, "quote_volume": 60054.38359, "trades": 649, "taker_buy_base": 10583592.0, "taker_buy_quote": 30315.59179 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.00286, "high": 0.00289, "low": 0.00284, "close": 0.00285, "volume": 11469193.0, "close_time": 1775152799999, "quote_volume": 32885.34757, "trades": 302, "taker_buy_base": 3685662.0, "taker_buy_quote": 10579.30343 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.00285, "high": 0.00287, "low": 0.00283, "close": 0.00285, "volume": 7182172.0, "close_time": 1775156399999, "quote_volume": 20445.69193, "trades": 220, "taker_buy_base": 3967226.0, "taker_buy_quote": 11302.13735 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.00286, "high": 0.00286, "low": 0.00283, "close": 0.00284, "volume": 9197586.0, "close_time": 1775159999999, "quote_volume": 26166.0309, "trades": 215, "taker_buy_base": 3627287.0, "taker_buy_quote": 10328.57342 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.00285, "high": 0.00286, "low": 0.00283, "close": 0.00286, "volume": 8865881.0, "close_time": 1775163599999, "quote_volume": 25266.17446, "trades": 384, "taker_buy_base": 6443091.0, "taker_buy_quote": 18366.46508 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.00286, "high": 0.00286, "low": 0.00283, "close": 0.00286, "volume": 10393017.0, "close_time": 1775167199999, "quote_volume": 29583.928, "trades": 381, "taker_buy_base": 2454847.0, "taker_buy_quote": 6994.97806 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.00285, "high": 0.00286, "low": 0.00285, "close": 0.00285, "volume": 3187793.0, "close_time": 1775170799999, "quote_volume": 9096.71963, "trades": 97, "taker_buy_base": 1014652.0, "taker_buy_quote": 2900.17334 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.00286, "high": 0.00286, "low": 0.00285, "close": 0.00286, "volume": 11214577.0, "close_time": 1775174399999, "quote_volume": 31986.24897, "trades": 340, "taker_buy_base": 3197271.0, "taker_buy_quote": 9136.92687 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00286, "high": 0.00287, "low": 0.00284, "close": 0.00286, "volume": 6835687.0, "close_time": 1775177999999, "quote_volume": 19524.48836, "trades": 208, "taker_buy_base": 4681135.0, "taker_buy_quote": 13376.21171 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.00286, "high": 0.00288, "low": 0.00284, "close": 0.00285, "volume": 5691671.0, "close_time": 1775181599999, "quote_volume": 16295.83732, "trades": 158, "taker_buy_base": 2721729.0, "taker_buy_quote": 7794.61187 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.00285, "high": 0.00287, "low": 0.00283, "close": 0.00287, "volume": 12784896.0, "close_time": 1775185199999, "quote_volume": 36409.8561, "trades": 393, "taker_buy_base": 4243913.0, "taker_buy_quote": 12114.85986 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.00287, "high": 0.00289, "low": 0.00286, "close": 0.00288, "volume": 10936505.0, "close_time": 1775188799999, "quote_volume": 31450.29066, "trades": 324, "taker_buy_base": 4557007.0, "taker_buy_quote": 13120.40581 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00288, "high": 0.00291, "low": 0.00286, "close": 0.00289, "volume": 14346279.0, "close_time": 1775192399999, "quote_volume": 41324.07042, "trades": 309, "taker_buy_base": 8058651.0, "taker_buy_quote": 23230.87979 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0029, "high": 0.00293, "low": 0.00288, "close": 0.00291, "volume": 15310364.0, "close_time": 1775195999999, "quote_volume": 44514.44854, "trades": 273, "taker_buy_base": 6623937.0, "taker_buy_quote": 19279.59615 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.00291, "high": 0.00294, "low": 0.00291, "close": 0.00293, "volume": 14853007.0, "close_time": 1775199599999, "quote_volume": 43428.12491, "trades": 290, "taker_buy_base": 7656813.0, "taker_buy_quote": 22391.85892 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.00293, "high": 0.00293, "low": 0.0029, "close": 0.0029, "volume": 15038478.0, "close_time": 1775203199999, "quote_volume": 43907.81043, "trades": 478, "taker_buy_base": 5354589.0, "taker_buy_quote": 15651.90231 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00291, "high": 0.00295, "low": 0.0029, "close": 0.00293, "volume": 23911929.0, "close_time": 1775206799999, "quote_volume": 70188.20349, "trades": 486, "taker_buy_base": 16001899.0, "taker_buy_quote": 47015.39028 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.00294, "high": 0.00297, "low": 0.00293, "close": 0.00295, "volume": 15625993.0, "close_time": 1775210399999, "quote_volume": 46053.58362, "trades": 360, "taker_buy_base": 4867030.0, "taker_buy_quote": 14336.76346 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.00295, "high": 0.00296, "low": 0.00293, "close": 0.00293, "volume": 18628197.0, "close_time": 1775213999999, "quote_volume": 54932.78774, "trades": 382, "taker_buy_base": 10504779.0, "taker_buy_quote": 30973.12876 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.00294, "high": 0.00295, "low": 0.00292, "close": 0.00294, "volume": 5470814.0, "close_time": 1775217599999, "quote_volume": 16094.73575, "trades": 143, "taker_buy_base": 2903142.0, "taker_buy_quote": 8549.74994 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00294, "high": 0.00298, "low": 0.00293, "close": 0.00294, "volume": 22682322.0, "close_time": 1775221199999, "quote_volume": 67027.6557, "trades": 652, "taker_buy_base": 12739089.0, "taker_buy_quote": 37702.34122 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.00294, "high": 0.00295, "low": 0.00292, "close": 0.00293, "volume": 14462358.0, "close_time": 1775224799999, "quote_volume": 42330.66436, "trades": 272, "taker_buy_base": 7511854.0, "taker_buy_quote": 21965.2102 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.00293, "high": 0.00294, "low": 0.00291, "close": 0.00293, "volume": 7213032.0, "close_time": 1775228399999, "quote_volume": 21106.99476, "trades": 352, "taker_buy_base": 3286554.0, "taker_buy_quote": 9617.03399 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.00293, "high": 0.00293, "low": 0.00291, "close": 0.00292, "volume": 5328938.0, "close_time": 1775231999999, "quote_volume": 15561.32312, "trades": 405, "taker_buy_base": 1490613.0, "taker_buy_quote": 4359.25312 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00291, "high": 0.00293, "low": 0.0029, "close": 0.00292, "volume": 12336926.0, "close_time": 1775235599999, "quote_volume": 35925.62873, "trades": 275, "taker_buy_base": 3406515.0, "taker_buy_quote": 9924.00272 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.00293, "high": 0.00293, "low": 0.0029, "close": 0.00292, "volume": 10907297.0, "close_time": 1775239199999, "quote_volume": 31739.81246, "trades": 187, "taker_buy_base": 5864409.0, "taker_buy_quote": 17069.61984 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.00292, "high": 0.00294, "low": 0.00291, "close": 0.00291, "volume": 7444273.0, "close_time": 1775242799999, "quote_volume": 21767.11341, "trades": 192, "taker_buy_base": 3525716.0, "taker_buy_quote": 10322.43266 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.00291, "high": 0.00292, "low": 0.0029, "close": 0.00291, "volume": 7282419.0, "close_time": 1775246399999, "quote_volume": 21187.8786, "trades": 175, "taker_buy_base": 3005555.0, "taker_buy_quote": 8749.58076 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00292, "high": 0.00293, "low": 0.0029, "close": 0.00292, "volume": 13515050.0, "close_time": 1775249999999, "quote_volume": 39379.03932, "trades": 249, "taker_buy_base": 4610168.0, "taker_buy_quote": 13451.65119 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.00292, "high": 0.00294, "low": 0.00292, "close": 0.00293, "volume": 13602306.0, "close_time": 1775253599999, "quote_volume": 39788.76441, "trades": 192, "taker_buy_base": 2578571.0, "taker_buy_quote": 7555.9142 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.00293, "high": 0.00293, "low": 0.0029, "close": 0.00291, "volume": 5656465.0, "close_time": 1775257199999, "quote_volume": 16499.50572, "trades": 143, "taker_buy_base": 1882793.0, "taker_buy_quote": 5491.20855 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0029, "high": 0.00291, "low": 0.00289, "close": 0.0029, "volume": 6114787.0, "close_time": 1775260799999, "quote_volume": 17729.63214, "trades": 127, "taker_buy_base": 3996790.0, "taker_buy_quote": 11590.7111 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0029, "high": 0.0029, "low": 0.00286, "close": 0.00288, "volume": 8777599.0, "close_time": 1775264399999, "quote_volume": 25256.4706, "trades": 251, "taker_buy_base": 2473965.0, "taker_buy_quote": 7112.59123 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.00288, "high": 0.00289, "low": 0.00287, "close": 0.00288, "volume": 3837231.0, "close_time": 1775267999999, "quote_volume": 11051.33084, "trades": 129, "taker_buy_base": 2644431.0, "taker_buy_quote": 7616.48059 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.00287, "high": 0.00288, "low": 0.00285, "close": 0.00285, "volume": 13923895.0, "close_time": 1775271599999, "quote_volume": 39833.04122, "trades": 200, "taker_buy_base": 6910027.0, "taker_buy_quote": 19774.46023 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.00285, "high": 0.00287, "low": 0.00285, "close": 0.00286, "volume": 5135866.0, "close_time": 1775275199999, "quote_volume": 14687.33956, "trades": 73, "taker_buy_base": 2843668.0, "taker_buy_quote": 8134.65672 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00286, "high": 0.00289, "low": 0.00285, "close": 0.00289, "volume": 19492811.0, "close_time": 1775278799999, "quote_volume": 55934.13441, "trades": 232, "taker_buy_base": 10877992.0, "taker_buy_quote": 31218.69176 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.00288, "high": 0.00292, "low": 0.00287, "close": 0.00289, "volume": 26826863.0, "close_time": 1775282399999, "quote_volume": 77640.17943, "trades": 379, "taker_buy_base": 14952692.0, "taker_buy_quote": 43326.66981 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.00289, "high": 0.00291, "low": 0.00288, "close": 0.00291, "volume": 10789412.0, "close_time": 1775285999999, "quote_volume": 31201.29938, "trades": 171, "taker_buy_base": 6552957.0, "taker_buy_quote": 18943.99349 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0029, "high": 0.00291, "low": 0.00289, "close": 0.0029, "volume": 7715678.0, "close_time": 1775289599999, "quote_volume": 22383.03727, "trades": 117, "taker_buy_base": 2984973.0, "taker_buy_quote": 8665.79416 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.00289, "high": 0.0029, "low": 0.00288, "close": 0.00288, "volume": 3634212.0, "close_time": 1775293199999, "quote_volume": 10503.13977, "trades": 84, "taker_buy_base": 1486403.0, "taker_buy_quote": 4298.11677 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.00289, "high": 0.0029, "low": 0.00288, "close": 0.00289, "volume": 9443992.0, "close_time": 1775296799999, "quote_volume": 27291.62295, "trades": 157, "taker_buy_base": 4214150.0, "taker_buy_quote": 12181.30114 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.00289, "high": 0.0029, "low": 0.00288, "close": 0.0029, "volume": 4334848.0, "close_time": 1775300399999, "quote_volume": 12537.13112, "trades": 107, "taker_buy_base": 2611680.0, "taker_buy_quote": 7561.88087 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0029, "high": 0.0029, "low": 0.00288, "close": 0.0029, "volume": 7633127.0, "close_time": 1775303999999, "quote_volume": 22067.47507, "trades": 159, "taker_buy_base": 3570965.0, "taker_buy_quote": 10329.65324 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00289, "high": 0.0029, "low": 0.00288, "close": 0.00288, "volume": 5604506.0, "close_time": 1775307599999, "quote_volume": 16198.74109, "trades": 121, "taker_buy_base": 3104774.0, "taker_buy_quote": 8975.53419 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.00288, "high": 0.00289, "low": 0.00287, "close": 0.00288, "volume": 12392836.0, "close_time": 1775311199999, "quote_volume": 35718.30408, "trades": 212, "taker_buy_base": 5773891.0, "taker_buy_quote": 16652.58537 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.00288, "high": 0.0029, "low": 0.00286, "close": 0.0029, "volume": 15757514.0, "close_time": 1775314799999, "quote_volume": 45335.46269, "trades": 247, "taker_buy_base": 11945258.0, "taker_buy_quote": 34382.99944 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0029, "high": 0.00293, "low": 0.0029, "close": 0.0029, "volume": 15457711.0, "close_time": 1775318399999, "quote_volume": 45051.55747, "trades": 258, "taker_buy_base": 7082909.0, "taker_buy_quote": 20690.83909 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.00291, "high": 0.00291, "low": 0.00289, "close": 0.0029, "volume": 11035770.0, "close_time": 1775321999999, "quote_volume": 32005.49927, "trades": 142, "taker_buy_base": 7127156.0, "taker_buy_quote": 20671.40244 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0029, "high": 0.00293, "low": 0.00289, "close": 0.00292, "volume": 16873666.0, "close_time": 1775325599999, "quote_volume": 49012.18602, "trades": 218, "taker_buy_base": 10481453.0, "taker_buy_quote": 30429.23727 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.00291, "high": 0.00292, "low": 0.0029, "close": 0.00291, "volume": 13585200.0, "close_time": 1775329199999, "quote_volume": 39513.30803, "trades": 252, "taker_buy_base": 5155359.0, "taker_buy_quote": 15014.6407 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.00291, "high": 0.00294, "low": 0.0029, "close": 0.00292, "volume": 19529239.0, "close_time": 1775332799999, "quote_volume": 57113.50004, "trades": 343, "taker_buy_base": 11054805.0, "taker_buy_quote": 32349.54954 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00291, "high": 0.00292, "low": 0.0029, "close": 0.0029, "volume": 4004600.0, "close_time": 1775336399999, "quote_volume": 11651.43972, "trades": 102, "taker_buy_base": 2221486.0, "taker_buy_quote": 6464.78075 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0029, "high": 0.00291, "low": 0.0029, "close": 0.00291, "volume": 1885753.0, "close_time": 1775339999999, "quote_volume": 5469.37751, "trades": 86, "taker_buy_base": 69381.0, "taker_buy_quote": 201.89871 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0029, "high": 0.00292, "low": 0.0029, "close": 0.0029, "volume": 2999440.0, "close_time": 1775343599999, "quote_volume": 8728.74703, "trades": 57, "taker_buy_base": 1808823.0, "taker_buy_quote": 5265.72166 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.00291, "high": 0.00294, "low": 0.0029, "close": 0.00293, "volume": 18769249.0, "close_time": 1775347199999, "quote_volume": 54694.04228, "trades": 250, "taker_buy_base": 11815642.0, "taker_buy_quote": 34455.34131 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00293, "high": 0.00293, "low": 0.0029, "close": 0.0029, "volume": 11488038.0, "close_time": 1775350799999, "quote_volume": 33411.75556, "trades": 175, "taker_buy_base": 3192660.0, "taker_buy_quote": 9272.25078 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.00289, "high": 0.0029, "low": 0.00288, "close": 0.00289, "volume": 3754704.0, "close_time": 1775354399999, "quote_volume": 10848.58306, "trades": 93, "taker_buy_base": 2193254.0, "taker_buy_quote": 6338.98684 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.00288, "high": 0.00289, "low": 0.00288, "close": 0.00288, "volume": 4322889.0, "close_time": 1775357999999, "quote_volume": 12451.91248, "trades": 82, "taker_buy_base": 2024859.0, "taker_buy_quote": 5833.58608 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.00288, "high": 0.00288, "low": 0.00287, "close": 0.00288, "volume": 4188462.0, "close_time": 1775361599999, "quote_volume": 12057.24189, "trades": 99, "taker_buy_base": 1595591.0, "taker_buy_quote": 4595.30208 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.00288, "high": 0.00288, "low": 0.00286, "close": 0.00286, "volume": 5176459.0, "close_time": 1775365199999, "quote_volume": 14855.57884, "trades": 86, "taker_buy_base": 3072347.0, "taker_buy_quote": 8817.71436 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.00287, "high": 0.00287, "low": 0.00283, "close": 0.00284, "volume": 8977775.0, "close_time": 1775368799999, "quote_volume": 25560.82968, "trades": 253, "taker_buy_base": 3632394.0, "taker_buy_quote": 10336.81365 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.00284, "high": 0.00284, "low": 0.00281, "close": 0.00283, "volume": 19978967.0, "close_time": 1775372399999, "quote_volume": 56374.95732, "trades": 525, "taker_buy_base": 9782586.0, "taker_buy_quote": 27601.03631 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.00282, "high": 0.00283, "low": 0.00282, "close": 0.00282, "volume": 9436122.0, "close_time": 1775375999999, "quote_volume": 26623.19915, "trades": 150, "taker_buy_base": 3761237.0, "taker_buy_quote": 10620.02345 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00282, "high": 0.00284, "low": 0.00281, "close": 0.00283, "volume": 9238954.0, "close_time": 1775379599999, "quote_volume": 26099.50338, "trades": 188, "taker_buy_base": 7004799.0, "taker_buy_quote": 19798.74026 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.00284, "high": 0.00285, "low": 0.00283, "close": 0.00284, "volume": 13527011.0, "close_time": 1775383199999, "quote_volume": 38470.13661, "trades": 190, "taker_buy_base": 5895399.0, "taker_buy_quote": 16757.59416 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.00285, "high": 0.00286, "low": 0.00283, "close": 0.00284, "volume": 8009699.0, "close_time": 1775386799999, "quote_volume": 22793.42681, "trades": 150, "taker_buy_base": 1158788.0, "taker_buy_quote": 3306.48715 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.00283, "high": 0.00285, "low": 0.00282, "close": 0.00285, "volume": 19642083.0, "close_time": 1775390399999, "quote_volume": 55688.98584, "trades": 311, "taker_buy_base": 10315187.0, "taker_buy_quote": 29243.56754 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00285, "high": 0.00285, "low": 0.00282, "close": 0.00282, "volume": 6398178.0, "close_time": 1775393999999, "quote_volume": 18135.68137, "trades": 149, "taker_buy_base": 1339543.0, "taker_buy_quote": 3796.35471 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.00282, "high": 0.00284, "low": 0.00281, "close": 0.00284, "volume": 15627786.0, "close_time": 1775397599999, "quote_volume": 44139.85511, "trades": 346, "taker_buy_base": 7418678.0, "taker_buy_quote": 20943.8859 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.00284, "high": 0.00284, "low": 0.00281, "close": 0.00282, "volume": 11494823.0, "close_time": 1775401199999, "quote_volume": 32428.7463, "trades": 226, "taker_buy_base": 2677894.0, "taker_buy_quote": 7568.22078 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.00282, "high": 0.00286, "low": 0.0028, "close": 0.00284, "volume": 23580583.0, "close_time": 1775404799999, "quote_volume": 66790.36821, "trades": 454, "taker_buy_base": 13924785.0, "taker_buy_quote": 39459.82133 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00284, "high": 0.00285, "low": 0.00283, "close": 0.00283, "volume": 29123299.0, "close_time": 1775408399999, "quote_volume": 82815.73698, "trades": 365, "taker_buy_base": 11123597.0, "taker_buy_quote": 31644.68576 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.00283, "high": 0.00285, "low": 0.00282, "close": 0.00284, "volume": 7629433.0, "close_time": 1775411999999, "quote_volume": 21568.2326, "trades": 175, "taker_buy_base": 3275937.0, "taker_buy_quote": 9261.07052 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.00284, "high": 0.00285, "low": 0.00283, "close": 0.00283, "volume": 4840227.0, "close_time": 1775415599999, "quote_volume": 13733.40866, "trades": 105, "taker_buy_base": 1907332.0, "taker_buy_quote": 5417.56044 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.00283, "high": 0.00285, "low": 0.00282, "close": 0.00283, "volume": 5150367.0, "close_time": 1775419199999, "quote_volume": 14589.79471, "trades": 112, "taker_buy_base": 2450383.0, "taker_buy_quote": 6943.74937 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00283, "high": 0.00284, "low": 0.00282, "close": 0.00284, "volume": 22406073.0, "close_time": 1775422799999, "quote_volume": 63429.31232, "trades": 351, "taker_buy_base": 13884675.0, "taker_buy_quote": 39314.0652 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.00283, "high": 0.00284, "low": 0.00282, "close": 0.00283, "volume": 6896048.0, "close_time": 1775426399999, "quote_volume": 19525.3911, "trades": 162, "taker_buy_base": 3899885.0, "taker_buy_quote": 11047.17089 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.00283, "high": 0.00288, "low": 0.00283, "close": 0.00287, "volume": 11548278.0, "close_time": 1775429999999, "quote_volume": 32891.46556, "trades": 265, "taker_buy_base": 6041114.0, "taker_buy_quote": 17226.75685 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.00287, "high": 0.00291, "low": 0.00286, "close": 0.00291, "volume": 23740074.0, "close_time": 1775433599999, "quote_volume": 68532.65336, "trades": 522, "taker_buy_base": 11740546.0, "taker_buy_quote": 33903.55683 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00291, "high": 0.00294, "low": 0.00291, "close": 0.00293, "volume": 22617580.0, "close_time": 1775437199999, "quote_volume": 66125.96372, "trades": 518, "taker_buy_base": 11824211.0, "taker_buy_quote": 34580.51308 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.00293, "high": 0.00293, "low": 0.00291, "close": 0.00292, "volume": 11081165.0, "close_time": 1775440799999, "quote_volume": 32339.82363, "trades": 246, "taker_buy_base": 4395392.0, "taker_buy_quote": 12829.26461 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.00292, "high": 0.00297, "low": 0.00292, "close": 0.00295, "volume": 48672842.0, "close_time": 1775444399999, "quote_volume": 143752.0931, "trades": 790, "taker_buy_base": 26603388.0, "taker_buy_quote": 78589.39459 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.00296, "high": 0.00298, "low": 0.00293, "close": 0.00294, "volume": 23590044.0, "close_time": 1775447999999, "quote_volume": 69843.68462, "trades": 371, "taker_buy_base": 13650063.0, "taker_buy_quote": 40507.61264 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00295, "high": 0.00296, "low": 0.00293, "close": 0.00294, "volume": 22816256.0, "close_time": 1775451599999, "quote_volume": 67195.9019, "trades": 311, "taker_buy_base": 14446683.0, "taker_buy_quote": 42544.96831 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.00294, "high": 0.00295, "low": 0.00293, "close": 0.00294, "volume": 16137895.0, "close_time": 1775455199999, "quote_volume": 47496.51747, "trades": 361, "taker_buy_base": 5930637.0, "taker_buy_quote": 17459.14739 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.00294, "high": 0.00296, "low": 0.00292, "close": 0.00294, "volume": 9481425.0, "close_time": 1775458799999, "quote_volume": 27882.76593, "trades": 271, "taker_buy_base": 5102939.0, "taker_buy_quote": 15015.10696 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.00294, "high": 0.00295, "low": 0.00293, "close": 0.00294, "volume": 10531168.0, "close_time": 1775462399999, "quote_volume": 30955.58649, "trades": 224, "taker_buy_base": 2692966.0, "taker_buy_quote": 7918.57153 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00294, "high": 0.00296, "low": 0.00293, "close": 0.00293, "volume": 9059814.0, "close_time": 1775465999999, "quote_volume": 26661.80828, "trades": 220, "taker_buy_base": 3705955.0, "taker_buy_quote": 10915.88758 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.00294, "high": 0.00297, "low": 0.00294, "close": 0.00295, "volume": 23893259.0, "close_time": 1775469599999, "quote_volume": 70589.59763, "trades": 491, "taker_buy_base": 13306361.0, "taker_buy_quote": 39315.80732 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.00296, "high": 0.00299, "low": 0.00296, "close": 0.00297, "volume": 14874497.0, "close_time": 1775473199999, "quote_volume": 44211.60637, "trades": 382, "taker_buy_base": 7157442.0, "taker_buy_quote": 21269.23993 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.00298, "high": 0.003, "low": 0.00296, "close": 0.00299, "volume": 31947330.0, "close_time": 1775476799999, "quote_volume": 95202.9367, "trades": 635, "taker_buy_base": 18198894.0, "taker_buy_quote": 54266.36141 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00299, "high": 0.003, "low": 0.00297, "close": 0.003, "volume": 26707050.0, "close_time": 1775480399999, "quote_volume": 79718.25866, "trades": 536, "taker_buy_base": 9139973.0, "taker_buy_quote": 27311.55497 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.00299, "high": 0.00299, "low": 0.00296, "close": 0.00296, "volume": 22346215.0, "close_time": 1775483999999, "quote_volume": 66504.12137, "trades": 411, "taker_buy_base": 6812818.0, "taker_buy_quote": 20266.49872 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.00297, "high": 0.00297, "low": 0.00293, "close": 0.00296, "volume": 48731630.0, "close_time": 1775487599999, "quote_volume": 143968.10413, "trades": 868, "taker_buy_base": 25344828.0, "taker_buy_quote": 74922.93131 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.00296, "high": 0.00299, "low": 0.00296, "close": 0.00297, "volume": 37497620.0, "close_time": 1775491199999, "quote_volume": 111667.09753, "trades": 501, "taker_buy_base": 24268583.0, "taker_buy_quote": 72405.15595 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00297, "high": 0.00298, "low": 0.00294, "close": 0.00296, "volume": 20545096.0, "close_time": 1775494799999, "quote_volume": 60845.83977, "trades": 330, "taker_buy_base": 7412274.0, "taker_buy_quote": 21958.54773 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.00296, "high": 0.00297, "low": 0.00293, "close": 0.00295, "volume": 29901701.0, "close_time": 1775498399999, "quote_volume": 88206.53094, "trades": 476, "taker_buy_base": 14537472.0, "taker_buy_quote": 42933.26326 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.00294, "high": 0.00297, "low": 0.00294, "close": 0.00295, "volume": 6288952.0, "close_time": 1775501999999, "quote_volume": 18575.47693, "trades": 137, "taker_buy_base": 2878008.0, "taker_buy_quote": 8509.43491 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.00295, "high": 0.00296, "low": 0.00293, "close": 0.00295, "volume": 5972713.0, "close_time": 1775505599999, "quote_volume": 17571.35431, "trades": 132, "taker_buy_base": 2745003.0, "taker_buy_quote": 8081.54675 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00295, "high": 0.00295, "low": 0.00293, "close": 0.00293, "volume": 13831746.0, "close_time": 1775509199999, "quote_volume": 40683.72074, "trades": 331, "taker_buy_base": 5540292.0, "taker_buy_quote": 16310.2084 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.00293, "high": 0.00294, "low": 0.00291, "close": 0.00291, "volume": 26352308.0, "close_time": 1775512799999, "quote_volume": 77055.50642, "trades": 590, "taker_buy_base": 11440913.0, "taker_buy_quote": 33451.66961 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.00292, "high": 0.00292, "low": 0.00286, "close": 0.00286, "volume": 21468001.0, "close_time": 1775516399999, "quote_volume": 62277.06332, "trades": 485, "taker_buy_base": 5187956.0, "taker_buy_quote": 15062.07362 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.00286, "high": 0.00288, "low": 0.00284, "close": 0.00287, "volume": 38497548.0, "close_time": 1775519999999, "quote_volume": 109841.24856, "trades": 814, "taker_buy_base": 22689084.0, "taker_buy_quote": 64776.7796 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00286, "high": 0.00288, "low": 0.00286, "close": 0.00287, "volume": 26296079.0, "close_time": 1775523599999, "quote_volume": 75423.3296, "trades": 408, "taker_buy_base": 16494318.0, "taker_buy_quote": 47335.93434 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.00287, "high": 0.00289, "low": 0.00286, "close": 0.00287, "volume": 14268778.0, "close_time": 1775527199999, "quote_volume": 40927.02484, "trades": 387, "taker_buy_base": 7463392.0, "taker_buy_quote": 21412.66761 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.00286, "high": 0.00288, "low": 0.00285, "close": 0.00287, "volume": 13475365.0, "close_time": 1775530799999, "quote_volume": 38615.97454, "trades": 224, "taker_buy_base": 8853619.0, "taker_buy_quote": 25370.42534 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.00288, "high": 0.00289, "low": 0.00287, "close": 0.00289, "volume": 3919696.0, "close_time": 1775534399999, "quote_volume": 11284.87456, "trades": 134, "taker_buy_base": 2161401.0, "taker_buy_quote": 6227.02863 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.00289, "high": 0.0029, "low": 0.00287, "close": 0.00289, "volume": 9209262.0, "close_time": 1775537999999, "quote_volume": 26549.265, "trades": 186, "taker_buy_base": 4002806.0, "taker_buy_quote": 11545.84705 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.00289, "high": 0.00289, "low": 0.00286, "close": 0.00287, "volume": 12176193.0, "close_time": 1775541599999, "quote_volume": 34964.90884, "trades": 235, "taker_buy_base": 5711088.0, "taker_buy_quote": 16410.67604 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.00287, "high": 0.00287, "low": 0.00285, "close": 0.00287, "volume": 8349341.0, "close_time": 1775545199999, "quote_volume": 23881.91516, "trades": 183, "taker_buy_base": 4559091.0, "taker_buy_quote": 13042.38214 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.00286, "high": 0.00288, "low": 0.00285, "close": 0.00287, "volume": 6781057.0, "close_time": 1775548799999, "quote_volume": 19440.48231, "trades": 199, "taker_buy_base": 2388234.0, "taker_buy_quote": 6846.67935 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00288, "high": 0.00289, "low": 0.00283, "close": 0.00285, "volume": 21226771.0, "close_time": 1775552399999, "quote_volume": 60475.96588, "trades": 422, "taker_buy_base": 9656356.0, "taker_buy_quote": 27508.02887 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.00285, "high": 0.00287, "low": 0.00285, "close": 0.00286, "volume": 14495963.0, "close_time": 1775555999999, "quote_volume": 41399.83477, "trades": 205, "taker_buy_base": 10438005.0, "taker_buy_quote": 29812.01594 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.00286, "high": 0.00286, "low": 0.00282, "close": 0.00282, "volume": 26082635.0, "close_time": 1775559599999, "quote_volume": 73993.26249, "trades": 455, "taker_buy_base": 10120566.0, "taker_buy_quote": 28688.53627 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.00282, "high": 0.00283, "low": 0.00281, "close": 0.00282, "volume": 11045550.0, "close_time": 1775563199999, "quote_volume": 31144.61848, "trades": 234, "taker_buy_base": 6408476.0, "taker_buy_quote": 18076.31376 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00282, "high": 0.00282, "low": 0.00278, "close": 0.00282, "volume": 59809252.0, "close_time": 1775566799999, "quote_volume": 167505.09723, "trades": 893, "taker_buy_base": 16612581.0, "taker_buy_quote": 46574.28785 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.00282, "high": 0.00283, "low": 0.00281, "close": 0.00282, "volume": 13530591.0, "close_time": 1775570399999, "quote_volume": 38150.83806, "trades": 292, "taker_buy_base": 5937078.0, "taker_buy_quote": 16742.93119 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.00282, "high": 0.00283, "low": 0.00279, "close": 0.0028, "volume": 37112162.0, "close_time": 1775573999999, "quote_volume": 104165.29497, "trades": 670, "taker_buy_base": 20370657.0, "taker_buy_quote": 57209.83312 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.00279, "high": 0.00282, "low": 0.00277, "close": 0.00282, "volume": 58074116.0, "close_time": 1775577599999, "quote_volume": 162345.77883, "trades": 815, "taker_buy_base": 30337379.0, "taker_buy_quote": 84978.8381 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00282, "high": 0.00285, "low": 0.00281, "close": 0.00282, "volume": 51389817.0, "close_time": 1775581199999, "quote_volume": 145433.69146, "trades": 656, "taker_buy_base": 31074425.0, "taker_buy_quote": 88109.77884 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.00282, "high": 0.00286, "low": 0.00281, "close": 0.00285, "volume": 6116559.0, "close_time": 1775584799999, "quote_volume": 17342.86425, "trades": 151, "taker_buy_base": 4021820.0, "taker_buy_quote": 11398.02525 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.00284, "high": 0.00285, "low": 0.00283, "close": 0.00284, "volume": 9785227.0, "close_time": 1775588399999, "quote_volume": 27822.30193, "trades": 259, "taker_buy_base": 5740390.0, "taker_buy_quote": 16342.87533 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.00283, "high": 0.00289, "low": 0.00283, "close": 0.00288, "volume": 24503565.0, "close_time": 1775591999999, "quote_volume": 70164.50073, "trades": 525, "taker_buy_base": 16525220.0, "taker_buy_quote": 47346.69684 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00288, "high": 0.0029, "low": 0.00288, "close": 0.00288, "volume": 18761013.0, "close_time": 1775595599999, "quote_volume": 54222.50431, "trades": 342, "taker_buy_base": 7715052.0, "taker_buy_quote": 22304.54292 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.00288, "high": 0.00297, "low": 0.00288, "close": 0.00296, "volume": 38325623.0, "close_time": 1775599199999, "quote_volume": 112404.5536, "trades": 504, "taker_buy_base": 12826459.0, "taker_buy_quote": 37649.45519 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.00297, "high": 0.00308, "low": 0.00296, "close": 0.00307, "volume": 152695611.0, "close_time": 1775602799999, "quote_volume": 459652.37271, "trades": 2685, "taker_buy_base": 94204455.0, "taker_buy_quote": 283218.24589 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.00308, "high": 0.00312, "low": 0.00304, "close": 0.0031, "volume": 146357466.0, "close_time": 1775606399999, "quote_volume": 451292.3036, "trades": 2884, "taker_buy_base": 73413055.0, "taker_buy_quote": 226278.02166 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0031, "high": 0.00314, "low": 0.00306, "close": 0.00307, "volume": 124096266.0, "close_time": 1775609999999, "quote_volume": 384224.86055, "trades": 1626, "taker_buy_base": 79596250.0, "taker_buy_quote": 246744.4756 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.00308, "high": 0.00312, "low": 0.00306, "close": 0.0031, "volume": 35188638.0, "close_time": 1775613599999, "quote_volume": 108592.21209, "trades": 725, "taker_buy_base": 15770283.0, "taker_buy_quote": 48703.69378 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.00311, "high": 0.00313, "low": 0.00308, "close": 0.00309, "volume": 32009691.0, "close_time": 1775617199999, "quote_volume": 99212.25186, "trades": 627, "taker_buy_base": 16506799.0, "taker_buy_quote": 51183.67578 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0031, "high": 0.00312, "low": 0.00309, "close": 0.0031, "volume": 34410541.0, "close_time": 1775620799999, "quote_volume": 106857.76944, "trades": 733, "taker_buy_base": 15957761.0, "taker_buy_quote": 49563.12927 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0031, "high": 0.00313, "low": 0.0031, "close": 0.0031, "volume": 39207417.0, "close_time": 1775624399999, "quote_volume": 122163.28248, "trades": 813, "taker_buy_base": 18978601.0, "taker_buy_quote": 59179.86821 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.00311, "high": 0.00313, "low": 0.0031, "close": 0.00312, "volume": 33766625.0, "close_time": 1775627999999, "quote_volume": 105199.42535, "trades": 628, "taker_buy_base": 13798997.0, "taker_buy_quote": 43014.05454 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.00312, "high": 0.00314, "low": 0.00311, "close": 0.00312, "volume": 45152258.0, "close_time": 1775631599999, "quote_volume": 141088.87444, "trades": 843, "taker_buy_base": 22145569.0, "taker_buy_quote": 69238.72059 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.00313, "high": 0.00314, "low": 0.00311, "close": 0.00311, "volume": 23150262.0, "close_time": 1775635199999, "quote_volume": 72342.91286, "trades": 392, "taker_buy_base": 11886802.0, "taker_buy_quote": 37139.30486 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00311, "high": 0.00312, "low": 0.00308, "close": 0.00309, "volume": 36661337.0, "close_time": 1775638799999, "quote_volume": 113517.77915, "trades": 702, "taker_buy_base": 13957722.0, "taker_buy_quote": 43238.88227 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00307, "close": 0.00308, "volume": 20357235.0, "close_time": 1775642399999, "quote_volume": 62865.36517, "trades": 327, "taker_buy_base": 8492208.0, "taker_buy_quote": 26240.63462 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00307, "close": 0.00307, "volume": 21431520.0, "close_time": 1775645999999, "quote_volume": 66034.031, "trades": 423, "taker_buy_base": 7584160.0, "taker_buy_quote": 23373.98844 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.00306, "high": 0.00308, "low": 0.00304, "close": 0.00306, "volume": 34872198.0, "close_time": 1775649599999, "quote_volume": 106858.8459, "trades": 666, "taker_buy_base": 17647441.0, "taker_buy_quote": 54073.49913 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00306, "high": 0.00307, "low": 0.00304, "close": 0.00304, "volume": 50609544.0, "close_time": 1775653199999, "quote_volume": 154315.10153, "trades": 767, "taker_buy_base": 22848359.0, "taker_buy_quote": 69664.97483 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.00304, "high": 0.00307, "low": 0.00304, "close": 0.00307, "volume": 38113724.0, "close_time": 1775656799999, "quote_volume": 116333.71539, "trades": 689, "taker_buy_base": 18957271.0, "taker_buy_quote": 57879.25395 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.00306, "high": 0.00308, "low": 0.00302, "close": 0.00303, "volume": 47602351.0, "close_time": 1775660399999, "quote_volume": 145141.92494, "trades": 721, "taker_buy_base": 22924962.0, "taker_buy_quote": 69900.32427 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.00303, "high": 0.00307, "low": 0.00302, "close": 0.00306, "volume": 31222214.0, "close_time": 1775663999999, "quote_volume": 95077.85966, "trades": 496, "taker_buy_base": 19580372.0, "taker_buy_quote": 59640.98176 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.00306, "high": 0.00314, "low": 0.00306, "close": 0.00309, "volume": 180304262.0, "close_time": 1775667599999, "quote_volume": 559320.03622, "trades": 2850, "taker_buy_base": 101477418.0, "taker_buy_quote": 315018.2565 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.00309, "high": 0.00313, "low": 0.00307, "close": 0.00307, "volume": 43405800.0, "close_time": 1775671199999, "quote_volume": 134674.40103, "trades": 919, "taker_buy_base": 20211414.0, "taker_buy_quote": 62785.50038 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.00308, "high": 0.00308, "low": 0.00304, "close": 0.00304, "volume": 21303359.0, "close_time": 1775674799999, "quote_volume": 65132.51848, "trades": 456, "taker_buy_base": 9798512.0, "taker_buy_quote": 29975.00036 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.00305, "high": 0.00306, "low": 0.00303, "close": 0.00306, "volume": 35302109.0, "close_time": 1775678399999, "quote_volume": 107571.05888, "trades": 830, "taker_buy_base": 18497320.0, "taker_buy_quote": 56378.81286 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00307, "high": 0.00308, "low": 0.00303, "close": 0.00306, "volume": 16287084.0, "close_time": 1775681999999, "quote_volume": 49692.89153, "trades": 412, "taker_buy_base": 8549378.0, "taker_buy_quote": 26096.80665 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.00305, "high": 0.00311, "low": 0.00304, "close": 0.00311, "volume": 25280412.0, "close_time": 1775685599999, "quote_volume": 78063.9888, "trades": 343, "taker_buy_base": 14426254.0, "taker_buy_quote": 44507.44809 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.00311, "high": 0.00312, "low": 0.00307, "close": 0.00307, "volume": 30254611.0, "close_time": 1775689199999, "quote_volume": 93719.60396, "trades": 393, "taker_buy_base": 16046097.0, "taker_buy_quote": 49748.09255 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.00307, "high": 0.00307, "low": 0.00302, "close": 0.00304, "volume": 37010532.0, "close_time": 1775692799999, "quote_volume": 112626.80092, "trades": 610, "taker_buy_base": 16092558.0, "taker_buy_quote": 48967.10391 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00303, "high": 0.00304, "low": 0.003, "close": 0.00303, "volume": 32351302.0, "close_time": 1775696399999, "quote_volume": 97782.8437, "trades": 576, "taker_buy_base": 14801761.0, "taker_buy_quote": 44740.43131 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.00302, "high": 0.00303, "low": 0.00299, "close": 0.00302, "volume": 20525789.0, "close_time": 1775699999999, "quote_volume": 61781.91087, "trades": 439, "taker_buy_base": 11051813.0, "taker_buy_quote": 33278.68903 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.00301, "high": 0.00303, "low": 0.003, "close": 0.00302, "volume": 20474528.0, "close_time": 1775703599999, "quote_volume": 61610.58219, "trades": 392, "taker_buy_base": 11002949.0, "taker_buy_quote": 33107.65157 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.00302, "high": 0.00304, "low": 0.00301, "close": 0.00301, "volume": 14287195.0, "close_time": 1775707199999, "quote_volume": 43207.73604, "trades": 293, "taker_buy_base": 7669370.0, "taker_buy_quote": 23217.07599 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.003, "high": 0.00304, "low": 0.003, "close": 0.00303, "volume": 9608923.0, "close_time": 1775710799999, "quote_volume": 29043.75186, "trades": 252, "taker_buy_base": 4968011.0, "taker_buy_quote": 15004.10598 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.00302, "high": 0.00307, "low": 0.00302, "close": 0.00305, "volume": 20664710.0, "close_time": 1775714399999, "quote_volume": 62929.07695, "trades": 312, "taker_buy_base": 8996996.0, "taker_buy_quote": 27378.03303 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.00305, "high": 0.00309, "low": 0.00304, "close": 0.00307, "volume": 30152265.0, "close_time": 1775717999999, "quote_volume": 92284.07611, "trades": 536, "taker_buy_base": 15844666.0, "taker_buy_quote": 48494.23585 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.00308, "high": 0.00311, "low": 0.00308, "close": 0.0031, "volume": 37808308.0, "close_time": 1775721599999, "quote_volume": 116900.82438, "trades": 522, "taker_buy_base": 18184252.0, "taker_buy_quote": 56202.97231 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0031, "high": 0.00311, "low": 0.00302, "close": 0.00303, "volume": 39316632.0, "close_time": 1775725199999, "quote_volume": 120315.29911, "trades": 509, "taker_buy_base": 14560938.0, "taker_buy_quote": 44687.35014 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.00303, "high": 0.00303, "low": 0.003, "close": 0.00303, "volume": 24196667.0, "close_time": 1775728799999, "quote_volume": 72855.29486, "trades": 397, "taker_buy_base": 12323212.0, "taker_buy_quote": 37130.3473 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.00302, "high": 0.00302, "low": 0.003, "close": 0.00301, "volume": 12879919.0, "close_time": 1775732399999, "quote_volume": 38804.99631, "trades": 196, "taker_buy_base": 6397719.0, "taker_buy_quote": 19270.65986 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.00301, "high": 0.00303, "low": 0.003, "close": 0.003, "volume": 13391219.0, "close_time": 1775735999999, "quote_volume": 40345.51933, "trades": 211, "taker_buy_base": 4188562.0, "taker_buy_quote": 12641.32208 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.003, "high": 0.00303, "low": 0.00297, "close": 0.003, "volume": 140339456.0, "close_time": 1775739599999, "quote_volume": 419362.1313, "trades": 1053, "taker_buy_base": 45469980.0, "taker_buy_quote": 136406.35162 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.00301, "high": 0.00301, "low": 0.00298, "close": 0.00299, "volume": 21780345.0, "close_time": 1775743199999, "quote_volume": 65184.58916, "trades": 313, "taker_buy_base": 10073091.0, "taker_buy_quote": 30134.79242 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.00299, "high": 0.003, "low": 0.00297, "close": 0.003, "volume": 21602047.0, "close_time": 1775746799999, "quote_volume": 64615.11193, "trades": 316, "taker_buy_base": 14845253.0, "taker_buy_quote": 44423.79982 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.00299, "high": 0.00307, "low": 0.00298, "close": 0.00305, "volume": 64823153.0, "close_time": 1775750399999, "quote_volume": 196841.31968, "trades": 1192, "taker_buy_base": 29102723.0, "taker_buy_quote": 88366.67528 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00305, "high": 0.00308, "low": 0.00305, "close": 0.00306, "volume": 25055877.0, "close_time": 1775753999999, "quote_volume": 76680.80756, "trades": 483, "taker_buy_base": 10649551.0, "taker_buy_quote": 32598.91064 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.00306, "high": 0.00308, "low": 0.00305, "close": 0.00307, "volume": 26387603.0, "close_time": 1775757599999, "quote_volume": 80922.14621, "trades": 500, "taker_buy_base": 13124093.0, "taker_buy_quote": 40264.26341 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.00306, "high": 0.00306, "low": 0.00303, "close": 0.00305, "volume": 37781269.0, "close_time": 1775761199999, "quote_volume": 115169.24596, "trades": 570, "taker_buy_base": 21735165.0, "taker_buy_quote": 66272.73214 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.00305, "high": 0.00309, "low": 0.00305, "close": 0.00306, "volume": 23037176.0, "close_time": 1775764799999, "quote_volume": 70855.24035, "trades": 425, "taker_buy_base": 12081806.0, "taker_buy_quote": 37158.46995 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.00307, "high": 0.00311, "low": 0.00307, "close": 0.00309, "volume": 17161453.0, "close_time": 1775768399999, "quote_volume": 53056.86537, "trades": 266, "taker_buy_base": 7134469.0, "taker_buy_quote": 22071.36308 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00307, "close": 0.00309, "volume": 10378162.0, "close_time": 1775771999999, "quote_volume": 32018.06473, "trades": 217, "taker_buy_base": 6106661.0, "taker_buy_quote": 18827.78266 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0031, "high": 0.00316, "low": 0.00309, "close": 0.00309, "volume": 32673956.0, "close_time": 1775775599999, "quote_volume": 102011.79997, "trades": 743, "taker_buy_base": 17805190.0, "taker_buy_quote": 55579.68401 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00304, "close": 0.00305, "volume": 35758240.0, "close_time": 1775779199999, "quote_volume": 109867.86604, "trades": 595, "taker_buy_base": 15425214.0, "taker_buy_quote": 47354.27344 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00306, "high": 0.00307, "low": 0.00304, "close": 0.00306, "volume": 22645171.0, "close_time": 1775782799999, "quote_volume": 69157.26796, "trades": 451, "taker_buy_base": 11927692.0, "taker_buy_quote": 36434.15619 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.00306, "high": 0.00308, "low": 0.00303, "close": 0.00304, "volume": 23464314.0, "close_time": 1775786399999, "quote_volume": 71668.42645, "trades": 506, "taker_buy_base": 11626800.0, "taker_buy_quote": 35517.77278 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.00305, "high": 0.00305, "low": 0.00302, "close": 0.00303, "volume": 7068598.0, "close_time": 1775789999999, "quote_volume": 21480.9807, "trades": 157, "taker_buy_base": 2822221.0, "taker_buy_quote": 8582.91739 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.00303, "high": 0.00304, "low": 0.00301, "close": 0.00301, "volume": 6924527.0, "close_time": 1775793599999, "quote_volume": 20912.9991, "trades": 232, "taker_buy_base": 4814798.0, "taker_buy_quote": 14542.96209 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00301, "high": 0.0031, "low": 0.00301, "close": 0.00308, "volume": 13297659.0, "close_time": 1775797199999, "quote_volume": 40677.8498, "trades": 248, "taker_buy_base": 7894170.0, "taker_buy_quote": 24102.45584 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.00309, "high": 0.00309, "low": 0.00305, "close": 0.00307, "volume": 16159295.0, "close_time": 1775800799999, "quote_volume": 49566.32931, "trades": 328, "taker_buy_base": 8731337.0, "taker_buy_quote": 26770.58827 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.00308, "high": 0.00309, "low": 0.00304, "close": 0.00306, "volume": 15528483.0, "close_time": 1775804399999, "quote_volume": 47647.22382, "trades": 317, "taker_buy_base": 8740249.0, "taker_buy_quote": 26826.07904 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.00305, "high": 0.00306, "low": 0.00304, "close": 0.00304, "volume": 10162253.0, "close_time": 1775807999999, "quote_volume": 31022.84178, "trades": 232, "taker_buy_base": 4176880.0, "taker_buy_quote": 12750.61639 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.00305, "high": 0.00306, "low": 0.00302, "close": 0.00304, "volume": 17341900.0, "close_time": 1775811599999, "quote_volume": 52672.56854, "trades": 339, "taker_buy_base": 8203613.0, "taker_buy_quote": 24940.68333 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.00304, "high": 0.00306, "low": 0.00303, "close": 0.00303, "volume": 10529831.0, "close_time": 1775815199999, "quote_volume": 32085.29466, "trades": 256, "taker_buy_base": 5265285.0, "taker_buy_quote": 16054.01575 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.00303, "high": 0.00305, "low": 0.00302, "close": 0.00303, "volume": 11688359.0, "close_time": 1775818799999, "quote_volume": 35483.52115, "trades": 257, "taker_buy_base": 5497363.0, "taker_buy_quote": 16699.80634 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.00303, "high": 0.00304, "low": 0.00301, "close": 0.00302, "volume": 20822425.0, "close_time": 1775822399999, "quote_volume": 62904.09476, "trades": 314, "taker_buy_base": 5722720.0, "taker_buy_quote": 17310.50185 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.00303, "high": 0.00306, "low": 0.00303, "close": 0.00304, "volume": 28623309.0, "close_time": 1775825999999, "quote_volume": 87174.15073, "trades": 453, "taker_buy_base": 13534765.0, "taker_buy_quote": 41232.51012 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.00304, "high": 0.00307, "low": 0.00303, "close": 0.00306, "volume": 24987923.0, "close_time": 1775829599999, "quote_volume": 76222.53223, "trades": 542, "taker_buy_base": 12182387.0, "taker_buy_quote": 37181.21694 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.00305, "high": 0.00309, "low": 0.00303, "close": 0.00308, "volume": 63805541.0, "close_time": 1775833199999, "quote_volume": 195865.8862, "trades": 915, "taker_buy_base": 29886054.0, "taker_buy_quote": 91739.0767 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.00308, "high": 0.0031, "low": 0.00306, "close": 0.00306, "volume": 23344228.0, "close_time": 1775836799999, "quote_volume": 71788.80012, "trades": 492, "taker_buy_base": 12157921.0, "taker_buy_quote": 37382.50426 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.00307, "high": 0.00309, "low": 0.00306, "close": 0.00307, "volume": 16920323.0, "close_time": 1775840399999, "quote_volume": 52031.34946, "trades": 351, "taker_buy_base": 8261438.0, "taker_buy_quote": 25434.8595 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.00306, "high": 0.00306, "low": 0.00303, "close": 0.00305, "volume": 22658643.0, "close_time": 1775843999999, "quote_volume": 69055.50266, "trades": 361, "taker_buy_base": 13596576.0, "taker_buy_quote": 41438.12192 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.00305, "high": 0.00311, "low": 0.00305, "close": 0.0031, "volume": 32641595.0, "close_time": 1775847599999, "quote_volume": 100697.01247, "trades": 507, "taker_buy_base": 17606952.0, "taker_buy_quote": 54350.81047 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.00311, "high": 0.00313, "low": 0.0031, "close": 0.00312, "volume": 24798885.0, "close_time": 1775851199999, "quote_volume": 77218.48429, "trades": 435, "taker_buy_base": 8648009.0, "taker_buy_quote": 26951.46685 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.00313, "high": 0.00313, "low": 0.00309, "close": 0.00311, "volume": 17585431.0, "close_time": 1775854799999, "quote_volume": 54668.36451, "trades": 253, "taker_buy_base": 9417860.0, "taker_buy_quote": 29275.16842 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.00311, "high": 0.00311, "low": 0.00308, "close": 0.00309, "volume": 4181130.0, "close_time": 1775858399999, "quote_volume": 12932.31445, "trades": 145, "taker_buy_base": 1889336.0, "taker_buy_quote": 5840.8956 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0031, "high": 0.0031, "low": 0.00308, "close": 0.00308, "volume": 1040162.0, "close_time": 1775861999999, "quote_volume": 3211.13934, "trades": 49, "taker_buy_base": 113330.0, "taker_buy_quote": 351.1144 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.00309, "high": 0.00309, "low": 0.00307, "close": 0.00308, "volume": 8101392.0, "close_time": 1775865599999, "quote_volume": 24892.51017, "trades": 96, "taker_buy_base": 869617.0, "taker_buy_quote": 2678.52046 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.00307, "high": 0.00308, "low": 0.00304, "close": 0.00305, "volume": 5293071.0, "close_time": 1775869199999, "quote_volume": 16212.22024, "trades": 126, "taker_buy_base": 2113389.0, "taker_buy_quote": 6484.10162 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.00305, "high": 0.00305, "low": 0.003, "close": 0.00304, "volume": 38126797.0, "close_time": 1775872799999, "quote_volume": 115042.33386, "trades": 463, "taker_buy_base": 17373197.0, "taker_buy_quote": 52389.36545 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.00304, "high": 0.00305, "low": 0.00303, "close": 0.00305, "volume": 18118835.0, "close_time": 1775876399999, "quote_volume": 55050.3837, "trades": 268, "taker_buy_base": 10716814.0, "taker_buy_quote": 32566.21641 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.00305, "high": 0.00306, "low": 0.00303, "close": 0.00304, "volume": 6440283.0, "close_time": 1775879999999, "quote_volume": 19595.844, "trades": 155, "taker_buy_base": 3052811.0, "taker_buy_quote": 9283.87315 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.00303, "high": 0.00306, "low": 0.00303, "close": 0.00304, "volume": 5930226.0, "close_time": 1775883599999, "quote_volume": 18047.5732, "trades": 119, "taker_buy_base": 2689358.0, "taker_buy_quote": 8185.50278 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.00304, "high": 0.00304, "low": 0.00301, "close": 0.00302, "volume": 15404151.0, "close_time": 1775887199999, "quote_volume": 46549.00217, "trades": 248, "taker_buy_base": 9223773.0, "taker_buy_quote": 27891.00338 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.00301, "high": 0.00302, "low": 0.00299, "close": 0.00302, "volume": 21216289.0, "close_time": 1775890799999, "quote_volume": 63750.26008, "trades": 365, "taker_buy_base": 11272343.0, "taker_buy_quote": 33893.96829 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.00302, "high": 0.00302, "low": 0.00301, "close": 0.00302, "volume": 4157618.0, "close_time": 1775894399999, "quote_volume": 12544.32924, "trades": 66, "taker_buy_base": 1845160.0, "taker_buy_quote": 5572.3832 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.00302, "high": 0.00303, "low": 0.00301, "close": 0.00303, "volume": 3307449.0, "close_time": 1775897999999, "quote_volume": 10003.9981, "trades": 137, "taker_buy_base": 2006490.0, "taker_buy_quote": 6072.07277 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.00303, "high": 0.00304, "low": 0.00301, "close": 0.00303, "volume": 6028324.0, "close_time": 1775901599999, "quote_volume": 18233.87275, "trades": 140, "taker_buy_base": 3081484.0, "taker_buy_quote": 9322.00661 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.00302, "high": 0.00303, "low": 0.00301, "close": 0.00301, "volume": 3152124.0, "close_time": 1775905199999, "quote_volume": 9509.90306, "trades": 78, "taker_buy_base": 1204950.0, "taker_buy_quote": 3641.86935 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.00301, "high": 0.00302, "low": 0.00301, "close": 0.00302, "volume": 2212394.0, "close_time": 1775908799999, "quote_volume": 6670.16672, "trades": 45, "taker_buy_base": 1086078.0, "taker_buy_quote": 3279.95556 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.00301, "high": 0.00301, "low": 0.00298, "close": 0.00299, "volume": 13387861.0, "close_time": 1775912399999, "quote_volume": 40082.35124, "trades": 260, "taker_buy_base": 8006893.0, "taker_buy_quote": 23980.19717 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.00299, "high": 0.003, "low": 0.00298, "close": 0.00299, "volume": 28849569.0, "close_time": 1775915999999, "quote_volume": 86151.90204, "trades": 318, "taker_buy_base": 17053530.0, "taker_buy_quote": 50977.63462 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.003, "high": 0.00301, "low": 0.00298, "close": 0.00298, "volume": 13373144.0, "close_time": 1775919599999, "quote_volume": 39924.30572, "trades": 192, "taker_buy_base": 4893323.0, "taker_buy_quote": 14622.21148 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.00299, "high": 0.003, "low": 0.00298, "close": 0.00299, "volume": 11190054.0, "close_time": 1775923199999, "quote_volume": 33481.53874, "trades": 190, "taker_buy_base": 8029407.0, "taker_buy_quote": 24027.50355 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.00299, "high": 0.00305, "low": 0.00299, "close": 0.00303, "volume": 46886069.0, "close_time": 1775926799999, "quote_volume": 142085.95713, "trades": 612, "taker_buy_base": 27767161.0, "taker_buy_quote": 84007.78669 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.00303, "high": 0.00305, "low": 0.00302, "close": 0.00303, "volume": 13541605.0, "close_time": 1775930399999, "quote_volume": 41142.69533, "trades": 338, "taker_buy_base": 7375862.0, "taker_buy_quote": 22435.69856 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.00302, "high": 0.00308, "low": 0.00301, "close": 0.00307, "volume": 41935348.0, "close_time": 1775933999999, "quote_volume": 128012.54819, "trades": 764, "taker_buy_base": 26191361.0, "taker_buy_quote": 80013.46591 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.00307, "high": 0.0031, "low": 0.00306, "close": 0.00308, "volume": 48816648.0, "close_time": 1775937599999, "quote_volume": 150308.33111, "trades": 666, "taker_buy_base": 23102795.0, "taker_buy_quote": 71166.54704 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.00309, "high": 0.00309, "low": 0.00303, "close": 0.00305, "volume": 30887843.0, "close_time": 1775941199999, "quote_volume": 94646.04558, "trades": 568, "taker_buy_base": 16213439.0, "taker_buy_quote": 49685.72219 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.00304, "high": 0.00305, "low": 0.00303, "close": 0.00305, "volume": 6490539.0, "close_time": 1775944799999, "quote_volume": 19755.40898, "trades": 104, "taker_buy_base": 2893886.0, "taker_buy_quote": 8817.64416 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.00306, "high": 0.00307, "low": 0.00304, "close": 0.00305, "volume": 3257704.0, "close_time": 1775948399999, "quote_volume": 9958.52058, "trades": 80, "taker_buy_base": 1414534.0, "taker_buy_quote": 4324.71975 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.00305, "high": 0.00305, "low": 0.00302, "close": 0.00303, "volume": 7129178.0, "close_time": 1775951999999, "quote_volume": 21644.08332, "trades": 154, "taker_buy_base": 4296571.0, "taker_buy_quote": 13047.97958 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.00302, "high": 0.00303, "low": 0.00302, "close": 0.00303, "volume": 9585889.0, "close_time": 1775955599999, "quote_volume": 28990.16518, "trades": 177, "taker_buy_base": 4870328.0, "taker_buy_quote": 14732.27714 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.00303, "high": 0.00303, "low": 0.00292, "close": 0.00293, "volume": 80098485.0, "close_time": 1775959199999, "quote_volume": 238390.1782, "trades": 1451, "taker_buy_base": 35412246.0, "taker_buy_quote": 105112.94713 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.00293, "high": 0.00296, "low": 0.00291, "close": 0.00294, "volume": 27524475.0, "close_time": 1775962799999, "quote_volume": 80867.73265, "trades": 702, "taker_buy_base": 13300514.0, "taker_buy_quote": 39074.96875 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.00295, "high": 0.00296, "low": 0.00294, "close": 0.00294, "volume": 18424856.0, "close_time": 1775966399999, "quote_volume": 54366.0761, "trades": 269, "taker_buy_base": 7092961.0, "taker_buy_quote": 20945.05528 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.00294, "high": 0.00298, "low": 0.00293, "close": 0.00297, "volume": 37278992.0, "close_time": 1775969999999, "quote_volume": 110037.18614, "trades": 501, "taker_buy_base": 18121708.0, "taker_buy_quote": 53467.02032 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.00296, "high": 0.00297, "low": 0.00296, "close": 0.00297, "volume": 8773058.0, "close_time": 1775973599999, "quote_volume": 25994.31882, "trades": 176, "taker_buy_base": 3262209.0, "taker_buy_quote": 9667.44442 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.00296, "high": 0.00297, "low": 0.00294, "close": 0.00294, "volume": 15367461.0, "close_time": 1775977199999, "quote_volume": 45420.72942, "trades": 278, "taker_buy_base": 5556936.0, "taker_buy_quote": 16430.72354 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.00294, "high": 0.00295, "low": 0.00292, "close": 0.00294, "volume": 11669566.0, "close_time": 1775980799999, "quote_volume": 34250.60313, "trades": 281, "taker_buy_base": 5178554.0, "taker_buy_quote": 15219.95558 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.00294, "high": 0.00295, "low": 0.00293, "close": 0.00294, "volume": 4945308.0, "close_time": 1775984399999, "quote_volume": 14537.28534, "trades": 114, "taker_buy_base": 2951412.0, "taker_buy_quote": 8681.64923 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.00294, "high": 0.00295, "low": 0.00293, "close": 0.00293, "volume": 8237781.0, "close_time": 1775987999999, "quote_volume": 24219.7674, "trades": 92, "taker_buy_base": 3410737.0, "taker_buy_quote": 10031.11943 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.00293, "high": 0.00294, "low": 0.00293, "close": 0.00293, "volume": 15534231.0, "close_time": 1775991599999, "quote_volume": 45574.85305, "trades": 350, "taker_buy_base": 11604954.0, "taker_buy_quote": 34062.07144 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.00293, "high": 0.00295, "low": 0.00293, "close": 0.00294, "volume": 11395256.0, "close_time": 1775995199999, "quote_volume": 33426.02172, "trades": 217, "taker_buy_base": 7543143.0, "taker_buy_quote": 22125.30268 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.00293, "high": 0.00298, "low": 0.00292, "close": 0.00295, "volume": 16207628.0, "close_time": 1775998799999, "quote_volume": 47850.64128, "trades": 340, "taker_buy_base": 9605492.0, "taker_buy_quote": 28389.06538 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.00294, "high": 0.00296, "low": 0.00292, "close": 0.00293, "volume": 22955028.0, "close_time": 1776002399999, "quote_volume": 67513.38809, "trades": 589, "taker_buy_base": 12410890.0, "taker_buy_quote": 36503.9671 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.00293, "high": 0.00295, "low": 0.00293, "close": 0.00294, "volume": 12129012.0, "close_time": 1776005999999, "quote_volume": 35633.92195, "trades": 275, "taker_buy_base": 6609576.0, "taker_buy_quote": 19432.60186 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.00294, "high": 0.00294, "low": 0.00291, "close": 0.00292, "volume": 17073004.0, "close_time": 1776009599999, "quote_volume": 49966.3777, "trades": 239, "taker_buy_base": 9276642.0, "taker_buy_quote": 27174.82546 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.00291, "high": 0.00293, "low": 0.0029, "close": 0.0029, "volume": 21707553.0, "close_time": 1776013199999, "quote_volume": 63290.21571, "trades": 306, "taker_buy_base": 15270609.0, "taker_buy_quote": 44560.4538 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.0029, "high": 0.00295, "low": 0.0029, "close": 0.00294, "volume": 28601686.0, "close_time": 1776016799999, "quote_volume": 83655.92124, "trades": 346, "taker_buy_base": 14614085.0, "taker_buy_quote": 42772.86071 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.00295, "high": 0.00295, "low": 0.00293, "close": 0.00293, "volume": 14033999.0, "close_time": 1776020399999, "quote_volume": 41265.12569, "trades": 139, "taker_buy_base": 3956485.0, "taker_buy_quote": 11641.15074 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.00293, "high": 0.00294, "low": 0.00292, "close": 0.00292, "volume": 4445604.0, "close_time": 1776023999999, "quote_volume": 13031.24472, "trades": 96, "taker_buy_base": 2576053.0, "taker_buy_quote": 7557.85535 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.00293, "high": 0.00295, "low": 0.00291, "close": 0.00293, "volume": 8917181.0, "close_time": 1776027599999, "quote_volume": 26076.41393, "trades": 220, "taker_buy_base": 4839105.0, "taker_buy_quote": 14160.24059 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.00293, "high": 0.00294, "low": 0.00291, "close": 0.00292, "volume": 7415510.0, "close_time": 1776031199999, "quote_volume": 21685.62542, "trades": 152, "taker_buy_base": 5215825.0, "taker_buy_quote": 15254.37732 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.00292, "high": 0.00292, "low": 0.00288, "close": 0.00289, "volume": 44893996.0, "close_time": 1776034799999, "quote_volume": 129964.32976, "trades": 753, "taker_buy_base": 15116326.0, "taker_buy_quote": 43809.72332 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.00289, "high": 0.0029, "low": 0.00287, "close": 0.00288, "volume": 10709150.0, "close_time": 1776038399999, "quote_volume": 30922.66119, "trades": 240, "taker_buy_base": 7126628.0, "taker_buy_quote": 20585.40251 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.00288, "high": 0.00292, "low": 0.00288, "close": 0.00291, "volume": 10598939.0, "close_time": 1776041999999, "quote_volume": 30787.81895, "trades": 327, "taker_buy_base": 5433191.0, "taker_buy_quote": 15758.87662 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.00291, "high": 0.00292, "low": 0.0029, "close": 0.00292, "volume": 6993793.0, "close_time": 1776045599999, "quote_volume": 20351.72882, "trades": 184, "taker_buy_base": 3541046.0, "taker_buy_quote": 10306.04352 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.00292, "high": 0.00293, "low": 0.0029, "close": 0.00292, "volume": 5878402.0, "close_time": 1776049199999, "quote_volume": 17127.38547, "trades": 247, "taker_buy_base": 3557540.0, "taker_buy_quote": 10368.72004 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.00292, "high": 0.00292, "low": 0.0029, "close": 0.0029, "volume": 3667999.0, "close_time": 1776052799999, "quote_volume": 10674.5883, "trades": 116, "taker_buy_base": 2028221.0, "taker_buy_quote": 5903.20772 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0029, "high": 0.00291, "low": 0.00289, "close": 0.00289, "volume": 7799368.0, "close_time": 1776056399999, "quote_volume": 22647.77791, "trades": 189, "taker_buy_base": 3787544.0, "taker_buy_quote": 10997.67531 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.0029, "high": 0.0029, "low": 0.00288, "close": 0.0029, "volume": 13103868.0, "close_time": 1776059999999, "quote_volume": 37851.08692, "trades": 242, "taker_buy_base": 7226474.0, "taker_buy_quote": 20881.26328 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.00289, "high": 0.00293, "low": 0.00289, "close": 0.0029, "volume": 15966528.0, "close_time": 1776063599999, "quote_volume": 46448.37871, "trades": 349, "taker_buy_base": 5580903.0, "taker_buy_quote": 16234.45124 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.0029, "high": 0.0029, "low": 0.00288, "close": 0.00289, "volume": 21458547.0, "close_time": 1776067199999, "quote_volume": 62104.21907, "trades": 365, "taker_buy_base": 7217398.0, "taker_buy_quote": 20887.80264 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.00288, "high": 0.0029, "low": 0.00287, "close": 0.00288, "volume": 6516279.0, "close_time": 1776070799999, "quote_volume": 18796.39897, "trades": 119, "taker_buy_base": 3092064.0, "taker_buy_quote": 8927.99276 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.00289, "high": 0.00292, "low": 0.00289, "close": 0.00291, "volume": 21447747.0, "close_time": 1776074399999, "quote_volume": 62226.99321, "trades": 385, "taker_buy_base": 10025536.0, "taker_buy_quote": 29087.45713 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.00292, "high": 0.00292, "low": 0.00289, "close": 0.00291, "volume": 11361540.0, "close_time": 1776077999999, "quote_volume": 32984.1125, "trades": 273, "taker_buy_base": 6576666.0, "taker_buy_quote": 19096.36868 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.0029, "high": 0.00291, "low": 0.0029, "close": 0.0029, "volume": 926430.0, "close_time": 1776081599999, "quote_volume": 2688.21011, "trades": 30, "taker_buy_base": 156311.0, "taker_buy_quote": 454.86501 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.00292, "high": 0.00292, "low": 0.0029, "close": 0.00291, "volume": 1858714.0, "close_time": 1776085199999, "quote_volume": 5404.30833, "trades": 58, "taker_buy_base": 763496.0, "taker_buy_quote": 2222.74119 } ] }, "4h": { "count": 2291, "start_date": "2025-03-27T20:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1743105600000, "datetime": "2025-03-27T20:00:00", "open": 0.01835, "high": 0.01853, "low": 0.01832, "close": 0.01834, "volume": 33728007.0, "close_time": 1743119999999, "quote_volume": 621014.26626, "trades": 3014, "taker_buy_base": 14840856.0, "taker_buy_quote": 273370.34398 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.01834, "high": 0.0184, "low": 0.01792, "close": 0.01803, "volume": 61630673.0, "close_time": 1743134399999, "quote_volume": 1119163.8264, "trades": 3577, "taker_buy_base": 25807953.0, "taker_buy_quote": 468818.98324 }, { "timestamp": 1743134400000, "datetime": "2025-03-28T04:00:00", "open": 0.01802, "high": 0.01803, "low": 0.01682, "close": 0.01689, "volume": 210209442.0, "close_time": 1743148799999, "quote_volume": 3649766.26287, "trades": 13809, "taker_buy_base": 90141170.0, "taker_buy_quote": 1565912.66811 }, { "timestamp": 1743148800000, "datetime": "2025-03-28T08:00:00", "open": 0.01689, "high": 0.01704, "low": 0.01676, "close": 0.01703, "volume": 111622362.0, "close_time": 1743163199999, "quote_volume": 1887513.82981, "trades": 7034, "taker_buy_base": 67903600.0, "taker_buy_quote": 1148838.51393 }, { "timestamp": 1743163200000, "datetime": "2025-03-28T12:00:00", "open": 0.01703, "high": 0.01714, "low": 0.01666, "close": 0.01668, "volume": 104271297.0, "close_time": 1743177599999, "quote_volume": 1765672.88561, "trades": 7189, "taker_buy_base": 53355969.0, "taker_buy_quote": 904436.0622 }, { "timestamp": 1743177600000, "datetime": "2025-03-28T16:00:00", "open": 0.01668, "high": 0.01675, "low": 0.01641, "close": 0.01648, "volume": 65544786.0, "close_time": 1743191999999, "quote_volume": 1086568.74055, "trades": 4934, "taker_buy_base": 33860193.0, "taker_buy_quote": 561474.95081 }, { "timestamp": 1743192000000, "datetime": "2025-03-28T20:00:00", "open": 0.01648, "high": 0.0167, "low": 0.01626, "close": 0.01667, "volume": 120247666.0, "close_time": 1743206399999, "quote_volume": 1981482.59399, "trades": 7749, "taker_buy_base": 64902607.0, "taker_buy_quote": 1070304.1436 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.01668, "high": 0.01678, "low": 0.01608, "close": 0.01641, "volume": 96545737.0, "close_time": 1743220799999, "quote_volume": 1591753.24782, "trades": 6948, "taker_buy_base": 38103050.0, "taker_buy_quote": 627635.87225 }, { "timestamp": 1743220800000, "datetime": "2025-03-29T04:00:00", "open": 0.0164, "high": 0.01647, "low": 0.01572, "close": 0.0158, "volume": 79407551.0, "close_time": 1743235199999, "quote_volume": 1272582.33151, "trades": 5740, "taker_buy_base": 36359863.0, "taker_buy_quote": 583122.10153 }, { "timestamp": 1743235200000, "datetime": "2025-03-29T08:00:00", "open": 0.01579, "high": 0.01592, "low": 0.01538, "close": 0.01551, "volume": 124998448.0, "close_time": 1743249599999, "quote_volume": 1960644.01364, "trades": 7670, "taker_buy_base": 61176591.0, "taker_buy_quote": 960722.6547 }, { "timestamp": 1743249600000, "datetime": "2025-03-29T12:00:00", "open": 0.01551, "high": 0.01571, "low": 0.0154, "close": 0.0154, "volume": 66273647.0, "close_time": 1743263999999, "quote_volume": 1031475.16588, "trades": 4652, "taker_buy_base": 33968345.0, "taker_buy_quote": 529240.19625 }, { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.0154, "high": 0.01546, "low": 0.01475, "close": 0.01516, "volume": 213351414.0, "close_time": 1743278399999, "quote_volume": 3215124.0971, "trades": 13012, "taker_buy_base": 90537085.0, "taker_buy_quote": 1362030.25076 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.01516, "high": 0.01547, "low": 0.01499, "close": 0.0154, "volume": 163052492.0, "close_time": 1743292799999, "quote_volume": 2482231.53753, "trades": 9030, "taker_buy_base": 96479108.0, "taker_buy_quote": 1468641.87225 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.0154, "high": 0.01581, "low": 0.01523, "close": 0.0156, "volume": 106527209.0, "close_time": 1743307199999, "quote_volume": 1653427.0886, "trades": 6582, "taker_buy_base": 49865045.0, "taker_buy_quote": 774160.98073 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.01561, "high": 0.01576, "low": 0.01551, "close": 0.01566, "volume": 59422173.0, "close_time": 1743321599999, "quote_volume": 930949.48626, "trades": 3683, "taker_buy_base": 31229606.0, "taker_buy_quote": 489255.5865 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.01566, "high": 0.01593, "low": 0.0156, "close": 0.01567, "volume": 65746290.0, "close_time": 1743335999999, "quote_volume": 1034529.39789, "trades": 3875, "taker_buy_base": 38652676.0, "taker_buy_quote": 608319.8116 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.01568, "high": 0.01571, "low": 0.01535, "close": 0.01549, "volume": 96044051.0, "close_time": 1743350399999, "quote_volume": 1489094.94584, "trades": 5694, "taker_buy_base": 40059342.0, "taker_buy_quote": 621183.30592 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.01549, "high": 0.01569, "low": 0.01525, "close": 0.01551, "volume": 54224322.0, "close_time": 1743364799999, "quote_volume": 838882.77465, "trades": 4127, "taker_buy_base": 23823189.0, "taker_buy_quote": 368856.65926 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.01551, "high": 0.01556, "low": 0.01511, "close": 0.01538, "volume": 63856846.0, "close_time": 1743379199999, "quote_volume": 981566.35718, "trades": 4929, "taker_buy_base": 32066325.0, "taker_buy_quote": 492924.51497 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.01539, "high": 0.0154, "low": 0.01496, "close": 0.01505, "volume": 183185207.0, "close_time": 1743393599999, "quote_volume": 2787307.82303, "trades": 10236, "taker_buy_base": 58612802.0, "taker_buy_quote": 891683.06299 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.01505, "high": 0.01535, "low": 0.0148, "close": 0.01493, "volume": 100130843.0, "close_time": 1743407999999, "quote_volume": 1510000.33685, "trades": 6172, "taker_buy_base": 50291753.0, "taker_buy_quote": 758408.19595 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.01493, "high": 0.01525, "low": 0.01477, "close": 0.01517, "volume": 119482138.0, "close_time": 1743422399999, "quote_volume": 1790619.29945, "trades": 7518, "taker_buy_base": 72462612.0, "taker_buy_quote": 1087506.16095 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.01517, "high": 0.01559, "low": 0.01498, "close": 0.01539, "volume": 146604165.0, "close_time": 1743436799999, "quote_volume": 2248689.48194, "trades": 9017, "taker_buy_base": 75012422.0, "taker_buy_quote": 1150744.33077 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.01539, "high": 0.01549, "low": 0.01514, "close": 0.01528, "volume": 78722156.0, "close_time": 1743451199999, "quote_volume": 1207763.99265, "trades": 4493, "taker_buy_base": 45149344.0, "taker_buy_quote": 692675.8733 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.01529, "high": 0.01537, "low": 0.01515, "close": 0.01522, "volume": 45908997.0, "close_time": 1743465599999, "quote_volume": 700200.58787, "trades": 2534, "taker_buy_base": 23715166.0, "taker_buy_quote": 361787.0464 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.01522, "high": 0.01559, "low": 0.0152, "close": 0.01548, "volume": 56082900.0, "close_time": 1743479999999, "quote_volume": 862828.79641, "trades": 3507, "taker_buy_base": 31894283.0, "taker_buy_quote": 491381.46692 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.01549, "high": 0.01597, "low": 0.01545, "close": 0.01582, "volume": 85513373.0, "close_time": 1743494399999, "quote_volume": 1346897.44356, "trades": 5123, "taker_buy_base": 41490221.0, "taker_buy_quote": 653473.26035 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.01583, "high": 0.01624, "low": 0.01569, "close": 0.01581, "volume": 130584534.0, "close_time": 1743508799999, "quote_volume": 2094835.1296, "trades": 7945, "taker_buy_base": 68667058.0, "taker_buy_quote": 1102557.05505 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.01581, "high": 0.01627, "low": 0.01551, "close": 0.0161, "volume": 139928762.0, "close_time": 1743523199999, "quote_volume": 2224554.16738, "trades": 8270, "taker_buy_base": 66983200.0, "taker_buy_quote": 1065109.21422 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.0161, "high": 0.01616, "low": 0.01572, "close": 0.0158, "volume": 92518838.0, "close_time": 1743537599999, "quote_volume": 1473228.86891, "trades": 5408, "taker_buy_base": 44589270.0, "taker_buy_quote": 709813.39154 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.0158, "high": 0.01606, "low": 0.01568, "close": 0.01586, "volume": 55056653.0, "close_time": 1743551999999, "quote_volume": 875431.73916, "trades": 3819, "taker_buy_base": 25333217.0, "taker_buy_quote": 403019.67003 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.01585, "high": 0.01586, "low": 0.01537, "close": 0.01571, "volume": 90767042.0, "close_time": 1743566399999, "quote_volume": 1416033.25668, "trades": 5191, "taker_buy_base": 47026731.0, "taker_buy_quote": 733686.71512 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.01571, "high": 0.01577, "low": 0.01539, "close": 0.01552, "volume": 67538940.0, "close_time": 1743580799999, "quote_volume": 1048991.94552, "trades": 4830, "taker_buy_base": 32585419.0, "taker_buy_quote": 506036.26682 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.01552, "high": 0.01578, "low": 0.01547, "close": 0.01556, "volume": 58491853.0, "close_time": 1743595199999, "quote_volume": 914534.07679, "trades": 4063, "taker_buy_base": 27523121.0, "taker_buy_quote": 430347.98478 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.01555, "high": 0.01601, "low": 0.01525, "close": 0.01588, "volume": 157846578.0, "close_time": 1743609599999, "quote_volume": 2462384.83618, "trades": 11163, "taker_buy_base": 79336005.0, "taker_buy_quote": 1239468.36651 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.01588, "high": 0.016, "low": 0.01546, "close": 0.01566, "volume": 84579594.0, "close_time": 1743623999999, "quote_volume": 1330651.91426, "trades": 6352, "taker_buy_base": 40813373.0, "taker_buy_quote": 642062.1314 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.01567, "high": 0.01613, "low": 0.0142, "close": 0.01453, "volume": 396730008.0, "close_time": 1743638399999, "quote_volume": 6001403.50827, "trades": 27880, "taker_buy_base": 186747344.0, "taker_buy_quote": 2821239.82517 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.01453, "high": 0.01539, "low": 0.01446, "close": 0.01514, "volume": 148396791.0, "close_time": 1743652799999, "quote_volume": 2229093.92095, "trades": 7673, "taker_buy_base": 79820931.0, "taker_buy_quote": 1197278.62961 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.01514, "high": 0.01523, "low": 0.01476, "close": 0.01485, "volume": 89615864.0, "close_time": 1743667199999, "quote_volume": 1345215.87862, "trades": 5584, "taker_buy_base": 46449819.0, "taker_buy_quote": 697043.68502 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.01486, "high": 0.01494, "low": 0.01426, "close": 0.01445, "volume": 118050887.0, "close_time": 1743681599999, "quote_volume": 1720443.36819, "trades": 7987, "taker_buy_base": 55798095.0, "taker_buy_quote": 812999.45032 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.01444, "high": 0.01464, "low": 0.01404, "close": 0.01455, "volume": 225250640.0, "close_time": 1743695999999, "quote_volume": 3234060.12835, "trades": 12662, "taker_buy_base": 109884951.0, "taker_buy_quote": 1577647.44767 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.01456, "high": 0.0149, "low": 0.01442, "close": 0.01472, "volume": 126542747.0, "close_time": 1743710399999, "quote_volume": 1856240.09066, "trades": 6061, "taker_buy_base": 67729198.0, "taker_buy_quote": 993208.64993 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.01472, "high": 0.01514, "low": 0.01471, "close": 0.01489, "volume": 82948814.0, "close_time": 1743724799999, "quote_volume": 1237065.44111, "trades": 5179, "taker_buy_base": 46860110.0, "taker_buy_quote": 698988.89746 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.01489, "high": 0.01503, "low": 0.01472, "close": 0.01486, "volume": 56211430.0, "close_time": 1743739199999, "quote_volume": 836627.16253, "trades": 4468, "taker_buy_base": 26181251.0, "taker_buy_quote": 389749.27994 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.01486, "high": 0.0153, "low": 0.01479, "close": 0.01524, "volume": 85350606.0, "close_time": 1743753599999, "quote_volume": 1288006.89275, "trades": 5691, "taker_buy_base": 45863223.0, "taker_buy_quote": 693083.37 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.01524, "high": 0.01536, "low": 0.01461, "close": 0.01484, "volume": 120090538.0, "close_time": 1743767999999, "quote_volume": 1799635.04478, "trades": 8085, "taker_buy_base": 55475110.0, "taker_buy_quote": 830239.84473 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.01484, "high": 0.01534, "low": 0.01466, "close": 0.01506, "volume": 211226000.0, "close_time": 1743782399999, "quote_volume": 3154240.35849, "trades": 14715, "taker_buy_base": 102300461.0, "taker_buy_quote": 1527704.25451 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.01506, "high": 0.01532, "low": 0.01494, "close": 0.01503, "volume": 77627370.0, "close_time": 1743796799999, "quote_volume": 1172083.01443, "trades": 6208, "taker_buy_base": 33926002.0, "taker_buy_quote": 512501.4435 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.01503, "high": 0.01523, "low": 0.01494, "close": 0.01504, "volume": 33970023.0, "close_time": 1743811199999, "quote_volume": 512522.16288, "trades": 3053, "taker_buy_base": 15283643.0, "taker_buy_quote": 230673.72167 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.01504, "high": 0.0152, "low": 0.01497, "close": 0.01503, "volume": 28822160.0, "close_time": 1743825599999, "quote_volume": 434405.45166, "trades": 2092, "taker_buy_base": 13678034.0, "taker_buy_quote": 206302.3218 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.01502, "high": 0.01507, "low": 0.01489, "close": 0.015, "volume": 21129676.0, "close_time": 1743839999999, "quote_volume": 316402.48529, "trades": 1669, "taker_buy_base": 12338185.0, "taker_buy_quote": 184824.11757 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.01501, "high": 0.01509, "low": 0.01492, "close": 0.01496, "volume": 27928330.0, "close_time": 1743854399999, "quote_volume": 419209.08498, "trades": 1852, "taker_buy_base": 11981779.0, "taker_buy_quote": 179862.14015 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.01496, "high": 0.01496, "low": 0.01459, "close": 0.01466, "volume": 51093659.0, "close_time": 1743868799999, "quote_volume": 754032.05939, "trades": 3867, "taker_buy_base": 21450858.0, "taker_buy_quote": 316321.56123 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.01466, "high": 0.0148, "low": 0.01463, "close": 0.01472, "volume": 34633160.0, "close_time": 1743883199999, "quote_volume": 510011.73893, "trades": 4699, "taker_buy_base": 21556205.0, "taker_buy_quote": 317442.70917 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.01472, "high": 0.0149, "low": 0.01465, "close": 0.01485, "volume": 31801849.0, "close_time": 1743897599999, "quote_volume": 469053.77379, "trades": 2494, "taker_buy_base": 19358567.0, "taker_buy_quote": 285534.11033 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.01484, "high": 0.01489, "low": 0.01461, "close": 0.01468, "volume": 30122971.0, "close_time": 1743911999999, "quote_volume": 444241.03449, "trades": 2562, "taker_buy_base": 13792206.0, "taker_buy_quote": 203470.47815 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.01467, "high": 0.01472, "low": 0.01446, "close": 0.01449, "volume": 37212053.0, "close_time": 1743926399999, "quote_volume": 542655.80473, "trades": 2883, "taker_buy_base": 18678190.0, "taker_buy_quote": 272332.83052 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.0145, "high": 0.01462, "low": 0.0144, "close": 0.01446, "volume": 37382099.0, "close_time": 1743940799999, "quote_volume": 541700.83681, "trades": 2888, "taker_buy_base": 20897395.0, "taker_buy_quote": 302984.57322 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.01446, "high": 0.01448, "low": 0.01401, "close": 0.01422, "volume": 82081139.0, "close_time": 1743955199999, "quote_volume": 1166465.76066, "trades": 6356, "taker_buy_base": 36728956.0, "taker_buy_quote": 521594.74738 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.01421, "high": 0.01422, "low": 0.01292, "close": 0.01318, "volume": 358643186.0, "close_time": 1743969599999, "quote_volume": 4812915.9194, "trades": 24631, "taker_buy_base": 180874995.0, "taker_buy_quote": 2421437.87553 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.01317, "high": 0.01319, "low": 0.01256, "close": 0.01297, "volume": 282438325.0, "close_time": 1743983999999, "quote_volume": 3641057.38408, "trades": 19524, "taker_buy_base": 135859754.0, "taker_buy_quote": 1753305.52516 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.01296, "high": 0.01345, "low": 0.01257, "close": 0.01281, "volume": 132852292.0, "close_time": 1743998399999, "quote_volume": 1727996.57425, "trades": 9892, "taker_buy_base": 69226147.0, "taker_buy_quote": 901733.02928 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.01281, "high": 0.01305, "low": 0.01175, "close": 0.01212, "volume": 526366661.0, "close_time": 1744012799999, "quote_volume": 6485940.39515, "trades": 36300, "taker_buy_base": 257422095.0, "taker_buy_quote": 3173773.17129 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.01212, "high": 0.01302, "low": 0.01205, "close": 0.01267, "volume": 281304857.0, "close_time": 1744027199999, "quote_volume": 3573028.15413, "trades": 16970, "taker_buy_base": 154259414.0, "taker_buy_quote": 1958387.41214 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.01268, "high": 0.01426, "low": 0.01266, "close": 0.01337, "volume": 598126875.0, "close_time": 1744041599999, "quote_volume": 8004925.96149, "trades": 55188, "taker_buy_base": 326784310.0, "taker_buy_quote": 4371208.1609 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.01336, "high": 0.01351, "low": 0.01308, "close": 0.01314, "volume": 179612555.0, "close_time": 1744055999999, "quote_volume": 2386761.03901, "trades": 13616, "taker_buy_base": 83989295.0, "taker_buy_quote": 1117057.42534 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.01314, "high": 0.01354, "low": 0.01314, "close": 0.01328, "volume": 55353714.0, "close_time": 1744070399999, "quote_volume": 739488.15365, "trades": 5008, "taker_buy_base": 30131957.0, "taker_buy_quote": 402525.81515 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.01328, "high": 0.01375, "low": 0.01317, "close": 0.01352, "volume": 63468673.0, "close_time": 1744084799999, "quote_volume": 855703.32041, "trades": 5401, "taker_buy_base": 32019075.0, "taker_buy_quote": 431914.58031 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.01352, "high": 0.01366, "low": 0.01323, "close": 0.01331, "volume": 70949628.0, "close_time": 1744099199999, "quote_volume": 952582.9958, "trades": 5555, "taker_buy_base": 34246818.0, "taker_buy_quote": 459912.94019 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.0133, "high": 0.01371, "low": 0.01317, "close": 0.01367, "volume": 113212106.0, "close_time": 1744113599999, "quote_volume": 1520203.65751, "trades": 5748, "taker_buy_base": 59504525.0, "taker_buy_quote": 799051.41595 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.01367, "high": 0.01379, "low": 0.01325, "close": 0.01341, "volume": 145101725.0, "close_time": 1744127999999, "quote_volume": 1967223.77053, "trades": 11665, "taker_buy_base": 74249957.0, "taker_buy_quote": 1007983.96967 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.0134, "high": 0.0134, "low": 0.01272, "close": 0.01285, "volume": 219619400.0, "close_time": 1744142399999, "quote_volume": 2853280.69723, "trades": 15031, "taker_buy_base": 97569999.0, "taker_buy_quote": 1267971.26921 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.01285, "high": 0.01293, "low": 0.01261, "close": 0.01272, "volume": 92755957.0, "close_time": 1744156799999, "quote_volume": 1184722.3224, "trades": 7167, "taker_buy_base": 41531333.0, "taker_buy_quote": 530346.65739 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.01272, "high": 0.01284, "low": 0.01207, "close": 0.01257, "volume": 151197423.0, "close_time": 1744171199999, "quote_volume": 1889680.0132, "trades": 11648, "taker_buy_base": 77098120.0, "taker_buy_quote": 965007.65278 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.01256, "high": 0.0131, "low": 0.01255, "close": 0.01306, "volume": 141515792.0, "close_time": 1744185599999, "quote_volume": 1819457.29371, "trades": 9278, "taker_buy_base": 76859253.0, "taker_buy_quote": 987094.99445 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.01306, "high": 0.01322, "low": 0.01275, "close": 0.01282, "volume": 141233737.0, "close_time": 1744199999999, "quote_volume": 1839271.42981, "trades": 8976, "taker_buy_base": 67263695.0, "taker_buy_quote": 875799.86714 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.01282, "high": 0.01322, "low": 0.01266, "close": 0.0131, "volume": 142695958.0, "close_time": 1744214399999, "quote_volume": 1857708.86542, "trades": 10305, "taker_buy_base": 69351026.0, "taker_buy_quote": 903435.4443 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.01311, "high": 0.0145, "low": 0.0131, "close": 0.0141, "volume": 550058551.0, "close_time": 1744228799999, "quote_volume": 7711393.67945, "trades": 40096, "taker_buy_base": 269999193.0, "taker_buy_quote": 3780868.22448 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.0141, "high": 0.01443, "low": 0.0141, "close": 0.01426, "volume": 150001237.0, "close_time": 1744243199999, "quote_volume": 2140985.61856, "trades": 10652, "taker_buy_base": 79079296.0, "taker_buy_quote": 1129037.74721 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.01426, "high": 0.01427, "low": 0.01385, "close": 0.01399, "volume": 69311374.0, "close_time": 1744257599999, "quote_volume": 976422.65917, "trades": 5815, "taker_buy_base": 29074431.0, "taker_buy_quote": 409650.13796 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.014, "high": 0.01418, "low": 0.01387, "close": 0.01403, "volume": 78093520.0, "close_time": 1744271999999, "quote_volume": 1097905.49594, "trades": 5580, "taker_buy_base": 36636087.0, "taker_buy_quote": 515317.21686 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.01404, "high": 0.0141, "low": 0.01383, "close": 0.01395, "volume": 78581490.0, "close_time": 1744286399999, "quote_volume": 1096397.90535, "trades": 4859, "taker_buy_base": 37874097.0, "taker_buy_quote": 528542.51698 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.01395, "high": 0.01428, "low": 0.01346, "close": 0.01355, "volume": 224012990.0, "close_time": 1744300799999, "quote_volume": 3122414.34854, "trades": 16334, "taker_buy_base": 117620100.0, "taker_buy_quote": 1641920.20259 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.01356, "high": 0.01384, "low": 0.01345, "close": 0.01372, "volume": 140884894.0, "close_time": 1744315199999, "quote_volume": 1924118.2341, "trades": 11749, "taker_buy_base": 78900537.0, "taker_buy_quote": 1078223.97192 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.01373, "high": 0.01397, "low": 0.01372, "close": 0.0139, "volume": 45576408.0, "close_time": 1744329599999, "quote_volume": 632059.24953, "trades": 3901, "taker_buy_base": 23665987.0, "taker_buy_quote": 328217.64771 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.01389, "high": 0.0143, "low": 0.01387, "close": 0.01421, "volume": 88088132.0, "close_time": 1744343999999, "quote_volume": 1241911.64276, "trades": 6314, "taker_buy_base": 47990946.0, "taker_buy_quote": 676484.35755 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.01421, "high": 0.0143, "low": 0.01411, "close": 0.0142, "volume": 72507818.0, "close_time": 1744358399999, "quote_volume": 1028904.95453, "trades": 4569, "taker_buy_base": 27681720.0, "taker_buy_quote": 393305.35864 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.0142, "high": 0.01446, "low": 0.01412, "close": 0.01422, "volume": 129016730.0, "close_time": 1744372799999, "quote_volume": 1844931.06923, "trades": 7518, "taker_buy_base": 74927873.0, "taker_buy_quote": 1072292.06424 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.01423, "high": 0.01441, "low": 0.01413, "close": 0.01436, "volume": 130117859.0, "close_time": 1744387199999, "quote_volume": 1855529.62579, "trades": 9583, "taker_buy_base": 64283060.0, "taker_buy_quote": 917085.5211 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.01437, "high": 0.01471, "low": 0.01427, "close": 0.01454, "volume": 88284212.0, "close_time": 1744401599999, "quote_volume": 1282239.92493, "trades": 7110, "taker_buy_base": 47364242.0, "taker_buy_quote": 688219.44369 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.01455, "high": 0.01466, "low": 0.01425, "close": 0.01428, "volume": 108359528.0, "close_time": 1744415999999, "quote_volume": 1563117.23715, "trades": 7349, "taker_buy_base": 47329791.0, "taker_buy_quote": 682608.1021 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.01428, "high": 0.0144, "low": 0.01422, "close": 0.01435, "volume": 48002006.0, "close_time": 1744430399999, "quote_volume": 687765.52355, "trades": 3706, "taker_buy_base": 23842181.0, "taker_buy_quote": 341571.06889 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.01434, "high": 0.01461, "low": 0.01428, "close": 0.01454, "volume": 54085881.0, "close_time": 1744444799999, "quote_volume": 784271.2241, "trades": 4635, "taker_buy_base": 27456304.0, "taker_buy_quote": 398163.47412 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.01453, "high": 0.01465, "low": 0.01441, "close": 0.01452, "volume": 71226692.0, "close_time": 1744459199999, "quote_volume": 1035197.75815, "trades": 4775, "taker_buy_base": 37581047.0, "taker_buy_quote": 546355.96139 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.01452, "high": 0.01525, "low": 0.01447, "close": 0.0151, "volume": 173296825.0, "close_time": 1744473599999, "quote_volume": 2588599.19246, "trades": 11353, "taker_buy_base": 97594473.0, "taker_buy_quote": 1457173.74682 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.0151, "high": 0.01517, "low": 0.0149, "close": 0.01514, "volume": 110388451.0, "close_time": 1744487999999, "quote_volume": 1660310.31829, "trades": 7376, "taker_buy_base": 54605596.0, "taker_buy_quote": 821370.82836 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.01514, "high": 0.01536, "low": 0.01512, "close": 0.01521, "volume": 62757260.0, "close_time": 1744502399999, "quote_volume": 957152.20022, "trades": 5377, "taker_buy_base": 32823021.0, "taker_buy_quote": 500646.44998 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.01522, "high": 0.01535, "low": 0.01501, "close": 0.0151, "volume": 49457805.0, "close_time": 1744516799999, "quote_volume": 749918.8614, "trades": 5699, "taker_buy_base": 19425476.0, "taker_buy_quote": 294811.73201 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.0151, "high": 0.0151, "low": 0.01477, "close": 0.0148, "volume": 70052791.0, "close_time": 1744531199999, "quote_volume": 1041797.87955, "trades": 8875, "taker_buy_base": 28152101.0, "taker_buy_quote": 418660.47583 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.0148, "high": 0.01511, "low": 0.01474, "close": 0.01492, "volume": 90697057.0, "close_time": 1744545599999, "quote_volume": 1358699.66433, "trades": 9589, "taker_buy_base": 55190616.0, "taker_buy_quote": 827282.13725 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.01492, "high": 0.01496, "low": 0.01455, "close": 0.01467, "volume": 94745404.0, "close_time": 1744559999999, "quote_volume": 1394664.17987, "trades": 11287, "taker_buy_base": 41720657.0, "taker_buy_quote": 614113.03738 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.01466, "high": 0.01521, "low": 0.01446, "close": 0.01459, "volume": 117265601.0, "close_time": 1744574399999, "quote_volume": 1739329.70735, "trades": 17926, "taker_buy_base": 52626655.0, "taker_buy_quote": 782630.63539 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.01459, "high": 0.01475, "low": 0.01411, "close": 0.01436, "volume": 171689582.0, "close_time": 1744588799999, "quote_volume": 2463007.9709, "trades": 19690, "taker_buy_base": 74213606.0, "taker_buy_quote": 1065251.17052 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.01436, "high": 0.01508, "low": 0.0143, "close": 0.01467, "volume": 107217996.0, "close_time": 1744603199999, "quote_volume": 1577478.63409, "trades": 16573, "taker_buy_base": 63938921.0, "taker_buy_quote": 941039.67541 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.01468, "high": 0.01499, "low": 0.01449, "close": 0.01468, "volume": 93533107.0, "close_time": 1744617599999, "quote_volume": 1380716.95402, "trades": 14095, "taker_buy_base": 41927448.0, "taker_buy_quote": 619311.7597 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.01469, "high": 0.01516, "low": 0.01455, "close": 0.01509, "volume": 97732396.0, "close_time": 1744631999999, "quote_volume": 1454468.8409, "trades": 15234, "taker_buy_base": 57442936.0, "taker_buy_quote": 855844.29963 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.0151, "high": 0.01529, "low": 0.01469, "close": 0.01473, "volume": 172533871.0, "close_time": 1744646399999, "quote_volume": 2586543.48786, "trades": 26442, "taker_buy_base": 85891254.0, "taker_buy_quote": 1288855.67763 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.01472, "high": 0.01506, "low": 0.01462, "close": 0.01479, "volume": 125900975.0, "close_time": 1744660799999, "quote_volume": 1871533.28119, "trades": 20330, "taker_buy_base": 68541647.0, "taker_buy_quote": 1018980.80046 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.0148, "high": 0.01486, "low": 0.01452, "close": 0.01466, "volume": 72452632.0, "close_time": 1744675199999, "quote_volume": 1064223.05145, "trades": 9022, "taker_buy_base": 36538915.0, "taker_buy_quote": 536683.57732 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.01466, "high": 0.01487, "low": 0.01452, "close": 0.01483, "volume": 70622106.0, "close_time": 1744689599999, "quote_volume": 1037211.62033, "trades": 11333, "taker_buy_base": 34633938.0, "taker_buy_quote": 509016.30275 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.01483, "high": 0.01489, "low": 0.01461, "close": 0.0148, "volume": 54422256.0, "close_time": 1744703999999, "quote_volume": 803858.83118, "trades": 8140, "taker_buy_base": 29915001.0, "taker_buy_quote": 442098.26724 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.01481, "high": 0.01495, "low": 0.01452, "close": 0.01457, "volume": 97863107.0, "close_time": 1744718399999, "quote_volume": 1440827.77258, "trades": 9195, "taker_buy_base": 40440018.0, "taker_buy_quote": 596199.13422 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.01457, "high": 0.01482, "low": 0.0143, "close": 0.01444, "volume": 128673863.0, "close_time": 1744732799999, "quote_volume": 1867194.26828, "trades": 20726, "taker_buy_base": 68495579.0, "taker_buy_quote": 994960.81135 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.01444, "high": 0.01452, "low": 0.01414, "close": 0.01422, "volume": 112226771.0, "close_time": 1744747199999, "quote_volume": 1609800.46154, "trades": 11737, "taker_buy_base": 55112703.0, "taker_buy_quote": 790772.43636 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.01422, "high": 0.01428, "low": 0.01401, "close": 0.01407, "volume": 74281945.0, "close_time": 1744761599999, "quote_volume": 1049256.97532, "trades": 8772, "taker_buy_base": 37827051.0, "taker_buy_quote": 534243.82667 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.01408, "high": 0.01434, "low": 0.01396, "close": 0.01421, "volume": 68767230.0, "close_time": 1744775999999, "quote_volume": 974422.21734, "trades": 8332, "taker_buy_base": 35495350.0, "taker_buy_quote": 503406.50863 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.0142, "high": 0.01425, "low": 0.01389, "close": 0.01394, "volume": 70165369.0, "close_time": 1744790399999, "quote_volume": 987806.02674, "trades": 8892, "taker_buy_base": 30868077.0, "taker_buy_quote": 434479.24638 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.01393, "high": 0.01413, "low": 0.0138, "close": 0.014, "volume": 74574950.0, "close_time": 1744804799999, "quote_volume": 1041326.31776, "trades": 10202, "taker_buy_base": 40730798.0, "taker_buy_quote": 568897.20158 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.014, "high": 0.01431, "low": 0.01379, "close": 0.01403, "volume": 77519033.0, "close_time": 1744819199999, "quote_volume": 1088842.78562, "trades": 13954, "taker_buy_base": 46221307.0, "taker_buy_quote": 649510.79517 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.01403, "high": 0.01424, "low": 0.01356, "close": 0.01417, "volume": 222409220.0, "close_time": 1744833599999, "quote_volume": 3092884.6502, "trades": 29273, "taker_buy_base": 110271511.0, "taker_buy_quote": 1534027.07997 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.01416, "high": 0.01435, "low": 0.01365, "close": 0.01375, "volume": 142004845.0, "close_time": 1744847999999, "quote_volume": 1978743.45593, "trades": 14135, "taker_buy_base": 59145565.0, "taker_buy_quote": 827112.5104 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.01375, "high": 0.01382, "low": 0.0136, "close": 0.01366, "volume": 50604518.0, "close_time": 1744862399999, "quote_volume": 693602.92932, "trades": 8270, "taker_buy_base": 22065050.0, "taker_buy_quote": 302400.94226 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.01366, "high": 0.01405, "low": 0.01362, "close": 0.01398, "volume": 61968340.0, "close_time": 1744876799999, "quote_volume": 860701.7867, "trades": 8184, "taker_buy_base": 33778990.0, "taker_buy_quote": 468914.76808 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.01398, "high": 0.01402, "low": 0.0138, "close": 0.01393, "volume": 68550310.0, "close_time": 1744891199999, "quote_volume": 952202.06964, "trades": 6690, "taker_buy_base": 37093789.0, "taker_buy_quote": 515255.03091 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.01393, "high": 0.01403, "low": 0.01354, "close": 0.01384, "volume": 106566896.0, "close_time": 1744905599999, "quote_volume": 1472759.23914, "trades": 12168, "taker_buy_base": 61490168.0, "taker_buy_quote": 850130.30025 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.01385, "high": 0.01415, "low": 0.01374, "close": 0.01385, "volume": 113478928.0, "close_time": 1744919999999, "quote_volume": 1582196.59181, "trades": 14099, "taker_buy_base": 58324799.0, "taker_buy_quote": 813602.10753 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.01384, "high": 0.01401, "low": 0.01371, "close": 0.01379, "volume": 56943780.0, "close_time": 1744934399999, "quote_volume": 789719.17706, "trades": 6782, "taker_buy_base": 24828406.0, "taker_buy_quote": 344467.64581 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0138, "high": 0.01387, "low": 0.01366, "close": 0.01385, "volume": 51186101.0, "close_time": 1744948799999, "quote_volume": 705188.2688, "trades": 8534, "taker_buy_base": 25695376.0, "taker_buy_quote": 354077.13692 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.01384, "high": 0.01413, "low": 0.01378, "close": 0.01412, "volume": 60295561.0, "close_time": 1744963199999, "quote_volume": 842319.30321, "trades": 7847, "taker_buy_base": 33051610.0, "taker_buy_quote": 461841.89113 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.01412, "high": 0.0143, "low": 0.01409, "close": 0.01416, "volume": 70336705.0, "close_time": 1744977599999, "quote_volume": 997198.05146, "trades": 8391, "taker_buy_base": 30278285.0, "taker_buy_quote": 429091.97892 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.01416, "high": 0.01438, "low": 0.01413, "close": 0.01415, "volume": 125978652.0, "close_time": 1744991999999, "quote_volume": 1797069.12448, "trades": 10241, "taker_buy_base": 59763606.0, "taker_buy_quote": 852757.7063 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.01414, "high": 0.01431, "low": 0.0141, "close": 0.01425, "volume": 62031280.0, "close_time": 1745006399999, "quote_volume": 884026.88579, "trades": 6567, "taker_buy_base": 34589303.0, "taker_buy_quote": 493013.08082 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.01425, "high": 0.01436, "low": 0.01418, "close": 0.01423, "volume": 72338039.0, "close_time": 1745020799999, "quote_volume": 1032238.02367, "trades": 6295, "taker_buy_base": 35285282.0, "taker_buy_quote": 503734.99424 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.01424, "high": 0.0147, "low": 0.01421, "close": 0.01458, "volume": 68781973.0, "close_time": 1745035199999, "quote_volume": 996127.51425, "trades": 8333, "taker_buy_base": 35971095.0, "taker_buy_quote": 521549.67942 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.01458, "high": 0.01463, "low": 0.01445, "close": 0.01453, "volume": 37554096.0, "close_time": 1745049599999, "quote_volume": 545925.52156, "trades": 4802, "taker_buy_base": 20272039.0, "taker_buy_quote": 294733.02596 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.01453, "high": 0.01506, "low": 0.01447, "close": 0.01472, "volume": 127208249.0, "close_time": 1745063999999, "quote_volume": 1872959.42264, "trades": 11814, "taker_buy_base": 74925630.0, "taker_buy_quote": 1103970.20085 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.01473, "high": 0.01494, "low": 0.01464, "close": 0.01487, "volume": 88082458.0, "close_time": 1745078399999, "quote_volume": 1302550.45866, "trades": 8866, "taker_buy_base": 40943498.0, "taker_buy_quote": 605874.3994 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.01487, "high": 0.0153, "low": 0.01476, "close": 0.01518, "volume": 150479691.0, "close_time": 1745092799999, "quote_volume": 2272565.01279, "trades": 14140, "taker_buy_base": 90355901.0, "taker_buy_quote": 1365485.5024 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.01519, "high": 0.01555, "low": 0.0151, "close": 0.01533, "volume": 101694650.0, "close_time": 1745107199999, "quote_volume": 1562091.69446, "trades": 10156, "taker_buy_base": 52450896.0, "taker_buy_quote": 806632.95988 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.01532, "high": 0.01553, "low": 0.01527, "close": 0.01541, "volume": 69338975.0, "close_time": 1745121599999, "quote_volume": 1066778.93069, "trades": 8267, "taker_buy_base": 37789486.0, "taker_buy_quote": 581504.84217 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.01541, "high": 0.0158, "low": 0.01534, "close": 0.01535, "volume": 115742051.0, "close_time": 1745135999999, "quote_volume": 1801427.19453, "trades": 14684, "taker_buy_base": 52489143.0, "taker_buy_quote": 817643.13252 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.01536, "high": 0.01544, "low": 0.01495, "close": 0.01509, "volume": 108345402.0, "close_time": 1745150399999, "quote_volume": 1642680.56662, "trades": 12337, "taker_buy_base": 43813215.0, "taker_buy_quote": 664334.66684 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.01508, "high": 0.01568, "low": 0.01505, "close": 0.01566, "volume": 104040619.0, "close_time": 1745164799999, "quote_volume": 1590135.23116, "trades": 12794, "taker_buy_base": 57579772.0, "taker_buy_quote": 880760.53245 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.01566, "high": 0.01589, "low": 0.01548, "close": 0.01559, "volume": 190927738.0, "close_time": 1745179199999, "quote_volume": 2993770.75013, "trades": 20539, "taker_buy_base": 95229031.0, "taker_buy_quote": 1493961.89229 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.0156, "high": 0.01579, "low": 0.01546, "close": 0.01556, "volume": 89428095.0, "close_time": 1745193599999, "quote_volume": 1395128.72422, "trades": 10443, "taker_buy_base": 41124450.0, "taker_buy_quote": 642230.97459 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.01556, "high": 0.01599, "low": 0.01555, "close": 0.01585, "volume": 167982164.0, "close_time": 1745207999999, "quote_volume": 2665650.80344, "trades": 18635, "taker_buy_base": 81642150.0, "taker_buy_quote": 1294521.49985 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.01584, "high": 0.0165, "low": 0.01571, "close": 0.01645, "volume": 176159084.0, "close_time": 1745222399999, "quote_volume": 2858218.79258, "trades": 20950, "taker_buy_base": 99142711.0, "taker_buy_quote": 1609896.86083 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.01644, "high": 0.01654, "low": 0.0161, "close": 0.01621, "volume": 120246262.0, "close_time": 1745236799999, "quote_volume": 1961920.38828, "trades": 14185, "taker_buy_base": 55836346.0, "taker_buy_quote": 912481.92475 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.01621, "high": 0.01645, "low": 0.01614, "close": 0.01626, "volume": 165555501.0, "close_time": 1745251199999, "quote_volume": 2697014.68471, "trades": 20208, "taker_buy_base": 93773996.0, "taker_buy_quote": 1528562.8447 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.01627, "high": 0.01632, "low": 0.01574, "close": 0.01599, "volume": 155755364.0, "close_time": 1745265599999, "quote_volume": 2488439.79195, "trades": 21307, "taker_buy_base": 73618688.0, "taker_buy_quote": 1177377.79993 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.01598, "high": 0.01697, "low": 0.01526, "close": 0.01561, "volume": 769546027.0, "close_time": 1745279999999, "quote_volume": 12480514.29216, "trades": 75838, "taker_buy_base": 390391736.0, "taker_buy_quote": 6348187.12307 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.01561, "high": 0.016, "low": 0.01533, "close": 0.01593, "volume": 121622139.0, "close_time": 1745294399999, "quote_volume": 1912854.27586, "trades": 17650, "taker_buy_base": 61971375.0, "taker_buy_quote": 975509.32964 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.01593, "high": 0.01602, "low": 0.01553, "close": 0.01596, "volume": 122855307.0, "close_time": 1745308799999, "quote_volume": 1936367.27949, "trades": 14354, "taker_buy_base": 53791408.0, "taker_buy_quote": 848152.89091 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.01597, "high": 0.01607, "low": 0.01582, "close": 0.01604, "volume": 108765726.0, "close_time": 1745323199999, "quote_volume": 1732260.40551, "trades": 10951, "taker_buy_base": 55665583.0, "taker_buy_quote": 886746.43743 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.01603, "high": 0.01651, "low": 0.01594, "close": 0.01622, "volume": 216227648.0, "close_time": 1745337599999, "quote_volume": 3496430.55403, "trades": 25111, "taker_buy_base": 109467902.0, "taker_buy_quote": 1770864.19965 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.01622, "high": 0.01644, "low": 0.01607, "close": 0.01628, "volume": 107487742.0, "close_time": 1745351999999, "quote_volume": 1744181.96682, "trades": 15869, "taker_buy_base": 60285026.0, "taker_buy_quote": 978575.84331 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.01628, "high": 0.01695, "low": 0.01618, "close": 0.01679, "volume": 177943877.0, "close_time": 1745366399999, "quote_volume": 2960186.70018, "trades": 25063, "taker_buy_base": 105517921.0, "taker_buy_quote": 1755974.69012 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.01679, "high": 0.01722, "low": 0.01677, "close": 0.01722, "volume": 104309232.0, "close_time": 1745380799999, "quote_volume": 1770826.03091, "trades": 18563, "taker_buy_base": 60042965.0, "taker_buy_quote": 1020266.22015 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.01721, "high": 0.01733, "low": 0.01686, "close": 0.01709, "volume": 127187340.0, "close_time": 1745395199999, "quote_volume": 2176123.94451, "trades": 16914, "taker_buy_base": 66840112.0, "taker_buy_quote": 1143468.45535 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.01708, "high": 0.01728, "low": 0.01695, "close": 0.01708, "volume": 115482007.0, "close_time": 1745409599999, "quote_volume": 1977173.68314, "trades": 16127, "taker_buy_base": 53599358.0, "taker_buy_quote": 917730.53729 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.01707, "high": 0.01737, "low": 0.01656, "close": 0.01692, "volume": 250663877.0, "close_time": 1745423999999, "quote_volume": 4264234.40999, "trades": 41492, "taker_buy_base": 119846615.0, "taker_buy_quote": 2039855.76729 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.01691, "high": 0.01733, "low": 0.0167, "close": 0.01697, "volume": 112313215.0, "close_time": 1745438399999, "quote_volume": 1914714.85205, "trades": 19169, "taker_buy_base": 56165248.0, "taker_buy_quote": 958214.92796 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.01697, "high": 0.01718, "low": 0.01691, "close": 0.01707, "volume": 43559055.0, "close_time": 1745452799999, "quote_volume": 742845.53015, "trades": 7870, "taker_buy_base": 22291272.0, "taker_buy_quote": 380251.43819 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.01706, "high": 0.01713, "low": 0.01653, "close": 0.01655, "volume": 96994067.0, "close_time": 1745467199999, "quote_volume": 1636277.93588, "trades": 13794, "taker_buy_base": 45989035.0, "taker_buy_quote": 777631.22775 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.01655, "high": 0.01693, "low": 0.01647, "close": 0.01663, "volume": 86667205.0, "close_time": 1745481599999, "quote_volume": 1445745.44563, "trades": 12222, "taker_buy_base": 50025901.0, "taker_buy_quote": 834322.94398 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.01664, "high": 0.01675, "low": 0.01606, "close": 0.01659, "volume": 177191955.0, "close_time": 1745495999999, "quote_volume": 2901184.18804, "trades": 23912, "taker_buy_base": 83351325.0, "taker_buy_quote": 1364687.05688 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.0166, "high": 0.0173, "low": 0.01652, "close": 0.01705, "volume": 175611715.0, "close_time": 1745510399999, "quote_volume": 2981518.69663, "trades": 23876, "taker_buy_base": 92304100.0, "taker_buy_quote": 1568200.01543 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.01706, "high": 0.01724, "low": 0.0168, "close": 0.01721, "volume": 108507859.0, "close_time": 1745524799999, "quote_volume": 1850963.90791, "trades": 16964, "taker_buy_base": 56663247.0, "taker_buy_quote": 967392.33161 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.01722, "high": 0.01758, "low": 0.01717, "close": 0.01747, "volume": 147925887.0, "close_time": 1745539199999, "quote_volume": 2567349.26984, "trades": 17067, "taker_buy_base": 78095288.0, "taker_buy_quote": 1355069.05313 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.01747, "high": 0.01794, "low": 0.01718, "close": 0.0173, "volume": 220933956.0, "close_time": 1745553599999, "quote_volume": 3883233.87637, "trades": 33522, "taker_buy_base": 106315579.0, "taker_buy_quote": 1869827.99246 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.0173, "high": 0.01782, "low": 0.01725, "close": 0.0177, "volume": 103307505.0, "close_time": 1745567999999, "quote_volume": 1810295.87932, "trades": 14978, "taker_buy_base": 55842427.0, "taker_buy_quote": 978557.83123 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.01769, "high": 0.0178, "low": 0.01733, "close": 0.01755, "volume": 136209079.0, "close_time": 1745582399999, "quote_volume": 2395648.33468, "trades": 17363, "taker_buy_base": 68696400.0, "taker_buy_quote": 1209423.46234 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.01756, "high": 0.01768, "low": 0.01717, "close": 0.01745, "volume": 155917536.0, "close_time": 1745596799999, "quote_volume": 2726546.45827, "trades": 29008, "taker_buy_base": 83691530.0, "taker_buy_quote": 1463731.34482 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.01746, "high": 0.01759, "low": 0.01724, "close": 0.01736, "volume": 74693530.0, "close_time": 1745611199999, "quote_volume": 1297506.28496, "trades": 13677, "taker_buy_base": 36820936.0, "taker_buy_quote": 639768.89005 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.01736, "high": 0.01754, "low": 0.01712, "close": 0.01736, "volume": 73354134.0, "close_time": 1745625599999, "quote_volume": 1270723.15203, "trades": 10303, "taker_buy_base": 37655139.0, "taker_buy_quote": 652680.97539 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.01737, "high": 0.01833, "low": 0.01737, "close": 0.01803, "volume": 154235629.0, "close_time": 1745639999999, "quote_volume": 2773603.52334, "trades": 21909, "taker_buy_base": 80330649.0, "taker_buy_quote": 1443948.29434 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.01803, "high": 0.01822, "low": 0.01772, "close": 0.01806, "volume": 90125976.0, "close_time": 1745654399999, "quote_volume": 1624776.72116, "trades": 13080, "taker_buy_base": 45326121.0, "taker_buy_quote": 816642.64368 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.01805, "high": 0.01826, "low": 0.01741, "close": 0.01744, "volume": 122177337.0, "close_time": 1745668799999, "quote_volume": 2182927.81729, "trades": 21054, "taker_buy_base": 53523714.0, "taker_buy_quote": 957165.7932 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.01744, "high": 0.01774, "low": 0.01718, "close": 0.01773, "volume": 154183740.0, "close_time": 1745683199999, "quote_volume": 2689707.83939, "trades": 22080, "taker_buy_base": 81853590.0, "taker_buy_quote": 1428089.89278 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.01772, "high": 0.01773, "low": 0.01745, "close": 0.01771, "volume": 60358918.0, "close_time": 1745697599999, "quote_volume": 1062985.47579, "trades": 9072, "taker_buy_base": 27811919.0, "taker_buy_quote": 489803.58704 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.0177, "high": 0.01781, "low": 0.01757, "close": 0.01771, "volume": 86470877.0, "close_time": 1745711999999, "quote_volume": 1531470.64173, "trades": 10408, "taker_buy_base": 40953964.0, "taker_buy_quote": 725628.24575 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.01771, "high": 0.01781, "low": 0.01706, "close": 0.01727, "volume": 98202057.0, "close_time": 1745726399999, "quote_volume": 1701994.05818, "trades": 17550, "taker_buy_base": 39194228.0, "taker_buy_quote": 679698.76206 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.01726, "high": 0.01731, "low": 0.01683, "close": 0.017, "volume": 103665617.0, "close_time": 1745740799999, "quote_volume": 1761368.34057, "trades": 11514, "taker_buy_base": 39257765.0, "taker_buy_quote": 667932.65715 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.01701, "high": 0.01721, "low": 0.01688, "close": 0.01692, "volume": 102976864.0, "close_time": 1745755199999, "quote_volume": 1756458.27014, "trades": 10724, "taker_buy_base": 51588593.0, "taker_buy_quote": 880019.65525 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.01693, "high": 0.01695, "low": 0.01657, "close": 0.01675, "volume": 88514642.0, "close_time": 1745769599999, "quote_volume": 1486422.95025, "trades": 15423, "taker_buy_base": 43527289.0, "taker_buy_quote": 731035.6021 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.01675, "high": 0.01688, "low": 0.01654, "close": 0.0168, "volume": 94095631.0, "close_time": 1745783999999, "quote_volume": 1572911.50782, "trades": 11462, "taker_buy_base": 51138778.0, "taker_buy_quote": 854888.48726 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.0168, "high": 0.01682, "low": 0.01645, "close": 0.01647, "volume": 60771824.0, "close_time": 1745798399999, "quote_volume": 1011613.86877, "trades": 9022, "taker_buy_base": 21892201.0, "taker_buy_quote": 364753.75477 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.01648, "high": 0.01666, "low": 0.01591, "close": 0.01658, "volume": 157363336.0, "close_time": 1745812799999, "quote_volume": 2560493.98244, "trades": 27427, "taker_buy_base": 85395640.0, "taker_buy_quote": 1390712.00455 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.01658, "high": 0.01721, "low": 0.01657, "close": 0.01711, "volume": 116200914.0, "close_time": 1745827199999, "quote_volume": 1964418.44947, "trades": 13680, "taker_buy_base": 60548530.0, "taker_buy_quote": 1022755.06402 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.01712, "high": 0.01739, "low": 0.01689, "close": 0.01721, "volume": 140871903.0, "close_time": 1745841599999, "quote_volume": 2419681.63842, "trades": 18714, "taker_buy_base": 65720687.0, "taker_buy_quote": 1129044.32904 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.01721, "high": 0.01729, "low": 0.01659, "close": 0.01674, "volume": 111047561.0, "close_time": 1745855999999, "quote_volume": 1881910.86979, "trades": 20021, "taker_buy_base": 55026857.0, "taker_buy_quote": 934025.7325 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.01673, "high": 0.01734, "low": 0.0166, "close": 0.01731, "volume": 78935296.0, "close_time": 1745870399999, "quote_volume": 1346686.36102, "trades": 14757, "taker_buy_base": 42744255.0, "taker_buy_quote": 728900.00737 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.0173, "high": 0.01739, "low": 0.01714, "close": 0.01733, "volume": 54077074.0, "close_time": 1745884799999, "quote_volume": 934470.25021, "trades": 9378, "taker_buy_base": 24673576.0, "taker_buy_quote": 426523.19469 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.01734, "high": 0.01766, "low": 0.0173, "close": 0.01756, "volume": 74495667.0, "close_time": 1745899199999, "quote_volume": 1304807.44561, "trades": 14123, "taker_buy_base": 37764615.0, "taker_buy_quote": 661842.52251 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.01756, "high": 0.01763, "low": 0.01721, "close": 0.01758, "volume": 87237874.0, "close_time": 1745913599999, "quote_volume": 1515789.80435, "trades": 12349, "taker_buy_base": 36902279.0, "taker_buy_quote": 641134.61921 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.01758, "high": 0.01766, "low": 0.01713, "close": 0.01726, "volume": 73087940.0, "close_time": 1745927999999, "quote_volume": 1269087.76738, "trades": 12319, "taker_buy_base": 32240942.0, "taker_buy_quote": 559823.19724 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.01726, "high": 0.01741, "low": 0.01693, "close": 0.01727, "volume": 79958871.0, "close_time": 1745942399999, "quote_volume": 1373839.48191, "trades": 14515, "taker_buy_base": 41031619.0, "taker_buy_quote": 705436.22793 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.01726, "high": 0.01735, "low": 0.01707, "close": 0.01713, "volume": 57294428.0, "close_time": 1745956799999, "quote_volume": 985774.93408, "trades": 9312, "taker_buy_base": 28119770.0, "taker_buy_quote": 483701.80217 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.01713, "high": 0.01718, "low": 0.0165, "close": 0.01676, "volume": 82020431.0, "close_time": 1745971199999, "quote_volume": 1378093.64782, "trades": 13273, "taker_buy_base": 40690172.0, "taker_buy_quote": 682796.90716 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.01675, "high": 0.0169, "low": 0.01653, "close": 0.01672, "volume": 124923001.0, "close_time": 1745985599999, "quote_volume": 2085234.41994, "trades": 13195, "taker_buy_base": 55763190.0, "taker_buy_quote": 931910.7918 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.01672, "high": 0.01706, "low": 0.01653, "close": 0.01661, "volume": 101923262.0, "close_time": 1745999999999, "quote_volume": 1718825.7986, "trades": 9505, "taker_buy_base": 46742303.0, "taker_buy_quote": 787444.51006 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.01661, "high": 0.01709, "low": 0.01657, "close": 0.01707, "volume": 62529333.0, "close_time": 1746014399999, "quote_volume": 1056303.45928, "trades": 9367, "taker_buy_base": 33839862.0, "taker_buy_quote": 570984.84974 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.01708, "high": 0.01709, "low": 0.01612, "close": 0.01658, "volume": 185509318.0, "close_time": 1746028799999, "quote_volume": 3073755.54495, "trades": 35299, "taker_buy_base": 92174491.0, "taker_buy_quote": 1527408.94002 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.01658, "high": 0.01703, "low": 0.01636, "close": 0.0169, "volume": 84808259.0, "close_time": 1746043199999, "quote_volume": 1424361.62256, "trades": 15824, "taker_buy_base": 48160452.0, "taker_buy_quote": 809418.59396 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.01691, "high": 0.01715, "low": 0.01686, "close": 0.0169, "volume": 55538374.0, "close_time": 1746057599999, "quote_volume": 943203.84645, "trades": 7680, "taker_buy_base": 25071045.0, "taker_buy_quote": 425623.41532 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0169, "high": 0.01721, "low": 0.01687, "close": 0.01691, "volume": 58227835.0, "close_time": 1746071999999, "quote_volume": 994104.24558, "trades": 8157, "taker_buy_base": 37336150.0, "taker_buy_quote": 637663.62729 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.01692, "high": 0.01699, "low": 0.01683, "close": 0.01697, "volume": 52499533.0, "close_time": 1746086399999, "quote_volume": 886661.09301, "trades": 6986, "taker_buy_base": 26249993.0, "taker_buy_quote": 443440.72654 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.01697, "high": 0.01726, "low": 0.01692, "close": 0.01716, "volume": 94310995.0, "close_time": 1746100799999, "quote_volume": 1615565.46652, "trades": 11951, "taker_buy_base": 48313206.0, "taker_buy_quote": 828223.66559 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.01716, "high": 0.01745, "low": 0.01691, "close": 0.01719, "volume": 127390751.0, "close_time": 1746115199999, "quote_volume": 2186300.04084, "trades": 18514, "taker_buy_base": 68918366.0, "taker_buy_quote": 1182867.0987 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.01719, "high": 0.01735, "low": 0.01704, "close": 0.01728, "volume": 91947832.0, "close_time": 1746129599999, "quote_volume": 1582519.41962, "trades": 12813, "taker_buy_base": 50441081.0, "taker_buy_quote": 868393.88821 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.01729, "high": 0.01744, "low": 0.01705, "close": 0.01716, "volume": 85113615.0, "close_time": 1746143999999, "quote_volume": 1472509.90205, "trades": 9870, "taker_buy_base": 41836132.0, "taker_buy_quote": 723738.38913 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.01715, "high": 0.01754, "low": 0.01708, "close": 0.01739, "volume": 64816106.0, "close_time": 1746158399999, "quote_volume": 1125229.38138, "trades": 10816, "taker_buy_base": 38452017.0, "taker_buy_quote": 667078.59589 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.0174, "high": 0.01743, "low": 0.01696, "close": 0.01699, "volume": 82301964.0, "close_time": 1746172799999, "quote_volume": 1412295.1793, "trades": 10129, "taker_buy_base": 33360693.0, "taker_buy_quote": 572459.64815 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.01698, "high": 0.01725, "low": 0.01696, "close": 0.01707, "volume": 74001218.0, "close_time": 1746187199999, "quote_volume": 1267072.44452, "trades": 8947, "taker_buy_base": 39044568.0, "taker_buy_quote": 668762.42607 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.01707, "high": 0.01724, "low": 0.01691, "close": 0.01706, "volume": 111506548.0, "close_time": 1746201599999, "quote_volume": 1905587.86369, "trades": 16173, "taker_buy_base": 60791989.0, "taker_buy_quote": 1039280.84956 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.01707, "high": 0.0172, "low": 0.01664, "close": 0.01671, "volume": 82281579.0, "close_time": 1746215999999, "quote_volume": 1396168.3463, "trades": 11920, "taker_buy_base": 42414128.0, "taker_buy_quote": 720208.43303 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.0167, "high": 0.01687, "low": 0.01665, "close": 0.01686, "volume": 39893127.0, "close_time": 1746230399999, "quote_volume": 668449.21766, "trades": 6060, "taker_buy_base": 21513986.0, "taker_buy_quote": 360674.45994 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.01686, "high": 0.01686, "low": 0.01653, "close": 0.0166, "volume": 76190407.0, "close_time": 1746244799999, "quote_volume": 1266234.87399, "trades": 8021, "taker_buy_base": 41202802.0, "taker_buy_quote": 684872.4414 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.01659, "high": 0.01663, "low": 0.01642, "close": 0.01646, "volume": 75895447.0, "close_time": 1746259199999, "quote_volume": 1253922.51551, "trades": 6922, "taker_buy_base": 30695344.0, "taker_buy_quote": 507505.2058 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.01646, "high": 0.0165, "low": 0.01603, "close": 0.01608, "volume": 95838725.0, "close_time": 1746273599999, "quote_volume": 1556227.21289, "trades": 11046, "taker_buy_base": 44317183.0, "taker_buy_quote": 719328.79277 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.01608, "high": 0.01622, "low": 0.01604, "close": 0.01611, "volume": 87861590.0, "close_time": 1746287999999, "quote_volume": 1417547.71843, "trades": 9257, "taker_buy_base": 46417228.0, "taker_buy_quote": 749116.44307 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.0161, "high": 0.01611, "low": 0.01542, "close": 0.01583, "volume": 257599399.0, "close_time": 1746302399999, "quote_volume": 4055034.57244, "trades": 26148, "taker_buy_base": 127675149.0, "taker_buy_quote": 2010800.48611 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.01582, "high": 0.01584, "low": 0.01558, "close": 0.01563, "volume": 52099927.0, "close_time": 1746316799999, "quote_volume": 818035.19403, "trades": 7920, "taker_buy_base": 26954160.0, "taker_buy_quote": 423199.67786 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.01564, "high": 0.01576, "low": 0.01545, "close": 0.01548, "volume": 58721855.0, "close_time": 1746331199999, "quote_volume": 916046.32547, "trades": 11460, "taker_buy_base": 30309161.0, "taker_buy_quote": 472885.92579 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.01548, "high": 0.01567, "low": 0.01538, "close": 0.01545, "volume": 56610119.0, "close_time": 1746345599999, "quote_volume": 877125.03913, "trades": 10704, "taker_buy_base": 24823539.0, "taker_buy_quote": 385020.0915 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.01546, "high": 0.01546, "low": 0.01523, "close": 0.01541, "volume": 95792635.0, "close_time": 1746359999999, "quote_volume": 1468712.07902, "trades": 13931, "taker_buy_base": 43405390.0, "taker_buy_quote": 665502.83451 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.0154, "high": 0.01543, "low": 0.01517, "close": 0.01526, "volume": 58442310.0, "close_time": 1746374399999, "quote_volume": 894344.38225, "trades": 9047, "taker_buy_base": 29614851.0, "taker_buy_quote": 453202.26054 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.01526, "high": 0.01532, "low": 0.01502, "close": 0.01513, "volume": 56599881.0, "close_time": 1746388799999, "quote_volume": 858506.98219, "trades": 10091, "taker_buy_base": 24893579.0, "taker_buy_quote": 377823.81459 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.01514, "high": 0.01538, "low": 0.0151, "close": 0.01532, "volume": 57366966.0, "close_time": 1746403199999, "quote_volume": 874731.87293, "trades": 11675, "taker_buy_base": 28521809.0, "taker_buy_quote": 435251.87302 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.01532, "high": 0.01567, "low": 0.01528, "close": 0.01549, "volume": 54950964.0, "close_time": 1746417599999, "quote_volume": 851110.93185, "trades": 11508, "taker_buy_base": 28211140.0, "taker_buy_quote": 436986.57131 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.01549, "high": 0.01574, "low": 0.01543, "close": 0.01566, "volume": 55508482.0, "close_time": 1746431999999, "quote_volume": 867071.85092, "trades": 9175, "taker_buy_base": 31376932.0, "taker_buy_quote": 490056.03817 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.01566, "high": 0.01571, "low": 0.01515, "close": 0.01522, "volume": 97334948.0, "close_time": 1746446399999, "quote_volume": 1501606.41079, "trades": 11960, "taker_buy_base": 40726848.0, "taker_buy_quote": 628802.31068 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.01522, "high": 0.01533, "low": 0.01505, "close": 0.01517, "volume": 68914356.0, "close_time": 1746460799999, "quote_volume": 1047816.06839, "trades": 13605, "taker_buy_base": 34482086.0, "taker_buy_quote": 524853.8475 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.01516, "high": 0.01555, "low": 0.01513, "close": 0.01532, "volume": 73497612.0, "close_time": 1746475199999, "quote_volume": 1126454.64226, "trades": 12018, "taker_buy_base": 35978743.0, "taker_buy_quote": 551645.30546 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.01533, "high": 0.01548, "low": 0.01504, "close": 0.01523, "volume": 60815681.0, "close_time": 1746489599999, "quote_volume": 929909.07578, "trades": 9093, "taker_buy_base": 32012100.0, "taker_buy_quote": 489954.026 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.01523, "high": 0.0154, "low": 0.01504, "close": 0.01535, "volume": 90739783.0, "close_time": 1746503999999, "quote_volume": 1381176.63291, "trades": 11350, "taker_buy_base": 43905702.0, "taker_buy_quote": 669344.57774 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.01535, "high": 0.01539, "low": 0.01512, "close": 0.01515, "volume": 35551130.0, "close_time": 1746518399999, "quote_volume": 541261.80034, "trades": 6134, "taker_buy_base": 16868276.0, "taker_buy_quote": 256911.51888 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.01515, "high": 0.01515, "low": 0.01449, "close": 0.01461, "volume": 142595225.0, "close_time": 1746532799999, "quote_volume": 2110594.73337, "trades": 19502, "taker_buy_base": 60342548.0, "taker_buy_quote": 893033.68811 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.01462, "high": 0.01497, "low": 0.01454, "close": 0.01477, "volume": 126814199.0, "close_time": 1746547199999, "quote_volume": 1870949.87487, "trades": 17896, "taker_buy_base": 61252290.0, "taker_buy_quote": 904402.60595 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.01477, "high": 0.01506, "low": 0.0147, "close": 0.01488, "volume": 116185694.0, "close_time": 1746561599999, "quote_volume": 1731667.3023, "trades": 14531, "taker_buy_base": 62184129.0, "taker_buy_quote": 927350.79667 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.01489, "high": 0.01508, "low": 0.01434, "close": 0.01501, "volume": 150437465.0, "close_time": 1746575999999, "quote_volume": 2220497.0404, "trades": 16406, "taker_buy_base": 67884218.0, "taker_buy_quote": 1002480.83028 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.01502, "high": 0.0154, "low": 0.01497, "close": 0.01515, "volume": 86879557.0, "close_time": 1746590399999, "quote_volume": 1320949.22781, "trades": 13240, "taker_buy_base": 46274916.0, "taker_buy_quote": 703606.03977 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.01515, "high": 0.01522, "low": 0.01496, "close": 0.01519, "volume": 41178927.0, "close_time": 1746604799999, "quote_volume": 621938.22497, "trades": 7096, "taker_buy_base": 19121990.0, "taker_buy_quote": 289056.88877 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.01518, "high": 0.0154, "low": 0.01509, "close": 0.01522, "volume": 67241243.0, "close_time": 1746619199999, "quote_volume": 1023762.72934, "trades": 8924, "taker_buy_base": 38803934.0, "taker_buy_quote": 590576.20506 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.01522, "high": 0.01525, "low": 0.0149, "close": 0.01494, "volume": 69317572.0, "close_time": 1746633599999, "quote_volume": 1046288.69061, "trades": 10406, "taker_buy_base": 28833656.0, "taker_buy_quote": 435193.76503 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.01493, "high": 0.01518, "low": 0.0148, "close": 0.01497, "volume": 116793172.0, "close_time": 1746647999999, "quote_volume": 1746007.74467, "trades": 18037, "taker_buy_base": 60874185.0, "taker_buy_quote": 910816.45809 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.01496, "high": 0.01535, "low": 0.0149, "close": 0.01519, "volume": 42176574.0, "close_time": 1746662399999, "quote_volume": 638977.26826, "trades": 7831, "taker_buy_base": 20087215.0, "taker_buy_quote": 304623.04469 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.01519, "high": 0.016, "low": 0.01516, "close": 0.01599, "volume": 100503367.0, "close_time": 1746676799999, "quote_volume": 1565806.50058, "trades": 14205, "taker_buy_base": 58111317.0, "taker_buy_quote": 905238.37497 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.016, "high": 0.01627, "low": 0.016, "close": 0.01616, "volume": 118416514.0, "close_time": 1746691199999, "quote_volume": 1912043.7012, "trades": 13639, "taker_buy_base": 49945785.0, "taker_buy_quote": 806777.20448 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.01617, "high": 0.01648, "low": 0.01617, "close": 0.01633, "volume": 130741166.0, "close_time": 1746705599999, "quote_volume": 2134979.08907, "trades": 12848, "taker_buy_base": 63448852.0, "taker_buy_quote": 1036217.9561 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.01632, "high": 0.01706, "low": 0.01622, "close": 0.01685, "volume": 191035222.0, "close_time": 1746719999999, "quote_volume": 3171477.19658, "trades": 22515, "taker_buy_base": 100635437.0, "taker_buy_quote": 1670083.21785 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.01686, "high": 0.01726, "low": 0.01677, "close": 0.01722, "volume": 159243832.0, "close_time": 1746734399999, "quote_volume": 2715044.67848, "trades": 23590, "taker_buy_base": 82177374.0, "taker_buy_quote": 1401968.49711 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.01723, "high": 0.0181, "low": 0.01715, "close": 0.01781, "volume": 194293292.0, "close_time": 1746748799999, "quote_volume": 3428802.05554, "trades": 38126, "taker_buy_base": 103044175.0, "taker_buy_quote": 1818981.03314 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.01782, "high": 0.01837, "low": 0.01781, "close": 0.01808, "volume": 189817447.0, "close_time": 1746763199999, "quote_volume": 3433968.08992, "trades": 29087, "taker_buy_base": 111576517.0, "taker_buy_quote": 2019031.65663 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.01807, "high": 0.01928, "low": 0.01802, "close": 0.01892, "volume": 205705983.0, "close_time": 1746777599999, "quote_volume": 3837047.79067, "trades": 31653, "taker_buy_base": 114343269.0, "taker_buy_quote": 2134882.98691 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.01893, "high": 0.01969, "low": 0.0186, "close": 0.01929, "volume": 396887434.0, "close_time": 1746791999999, "quote_volume": 7576647.28239, "trades": 73405, "taker_buy_base": 208220715.0, "taker_buy_quote": 3980172.13519 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.01929, "high": 0.01968, "low": 0.01886, "close": 0.01912, "volume": 251545741.0, "close_time": 1746806399999, "quote_volume": 4835306.4428, "trades": 47558, "taker_buy_base": 122721040.0, "taker_buy_quote": 2360248.90423 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.01913, "high": 0.01945, "low": 0.0188, "close": 0.01928, "volume": 130562684.0, "close_time": 1746820799999, "quote_volume": 2502979.35637, "trades": 30854, "taker_buy_base": 64996685.0, "taker_buy_quote": 1247279.75731 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.01927, "high": 0.01961, "low": 0.01921, "close": 0.0196, "volume": 110651930.0, "close_time": 1746835199999, "quote_volume": 2148540.07789, "trades": 15642, "taker_buy_base": 68092028.0, "taker_buy_quote": 1322608.70807 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.01961, "high": 0.02004, "low": 0.01934, "close": 0.0197, "volume": 186004796.0, "close_time": 1746849599999, "quote_volume": 3666367.15122, "trades": 40748, "taker_buy_base": 100906396.0, "taker_buy_quote": 1989735.47029 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.0197, "high": 0.02034, "low": 0.01943, "close": 0.02024, "volume": 175955349.0, "close_time": 1746863999999, "quote_volume": 3502307.83615, "trades": 29967, "taker_buy_base": 99321161.0, "taker_buy_quote": 1980352.04951 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.02025, "high": 0.02062, "low": 0.0197, "close": 0.0198, "volume": 205037067.0, "close_time": 1746878399999, "quote_volume": 4148666.51752, "trades": 39304, "taker_buy_base": 105745136.0, "taker_buy_quote": 2141341.75826 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.0198, "high": 0.02027, "low": 0.01975, "close": 0.02002, "volume": 126737889.0, "close_time": 1746892799999, "quote_volume": 2539935.16414, "trades": 23854, "taker_buy_base": 63902965.0, "taker_buy_quote": 1280766.86303 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.02002, "high": 0.02092, "low": 0.01995, "close": 0.02061, "volume": 252249557.0, "close_time": 1746907199999, "quote_volume": 5173530.04492, "trades": 40191, "taker_buy_base": 124679918.0, "taker_buy_quote": 2557953.85602 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.0206, "high": 0.02242, "low": 0.02042, "close": 0.02235, "volume": 315744559.0, "close_time": 1746921599999, "quote_volume": 6791607.37128, "trades": 59177, "taker_buy_base": 182018081.0, "taker_buy_quote": 3917557.81634 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.02234, "high": 0.0231, "low": 0.02126, "close": 0.02268, "volume": 405868796.0, "close_time": 1746935999999, "quote_volume": 9018801.91196, "trades": 78949, "taker_buy_base": 203743161.0, "taker_buy_quote": 4538483.63976 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.02269, "high": 0.02366, "low": 0.02136, "close": 0.02165, "volume": 447692790.0, "close_time": 1746950399999, "quote_volume": 10119566.65889, "trades": 75405, "taker_buy_base": 212121177.0, "taker_buy_quote": 4805990.34475 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.02165, "high": 0.02253, "low": 0.02149, "close": 0.0225, "volume": 239135921.0, "close_time": 1746964799999, "quote_volume": 5290055.85734, "trades": 39019, "taker_buy_base": 120010664.0, "taker_buy_quote": 2654093.98338 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.0225, "high": 0.02253, "low": 0.02143, "close": 0.0217, "volume": 246045890.0, "close_time": 1746979199999, "quote_volume": 5398731.9904, "trades": 40493, "taker_buy_base": 107529070.0, "taker_buy_quote": 2358537.41903 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.0217, "high": 0.02232, "low": 0.02126, "close": 0.02207, "volume": 149026360.0, "close_time": 1746993599999, "quote_volume": 3256532.15657, "trades": 32666, "taker_buy_base": 78129449.0, "taker_buy_quote": 1708173.52337 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.02207, "high": 0.02248, "low": 0.02184, "close": 0.02194, "volume": 94743631.0, "close_time": 1747007999999, "quote_volume": 2089744.97673, "trades": 20163, "taker_buy_base": 44493883.0, "taker_buy_quote": 981851.66667 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.02194, "high": 0.0224, "low": 0.0215, "close": 0.02235, "volume": 152409221.0, "close_time": 1747022399999, "quote_volume": 3360190.51763, "trades": 32569, "taker_buy_base": 75150363.0, "taker_buy_quote": 1657687.16607 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.02235, "high": 0.02347, "low": 0.02202, "close": 0.02272, "volume": 318492181.0, "close_time": 1747036799999, "quote_volume": 7224075.80194, "trades": 60740, "taker_buy_base": 165526839.0, "taker_buy_quote": 3757510.72243 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.02273, "high": 0.02329, "low": 0.02225, "close": 0.02259, "volume": 235112063.0, "close_time": 1747051199999, "quote_volume": 5393078.1703, "trades": 49359, "taker_buy_base": 119009674.0, "taker_buy_quote": 2731149.11235 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.02257, "high": 0.02337, "low": 0.02184, "close": 0.02208, "volume": 424686683.0, "close_time": 1747065599999, "quote_volume": 9596412.85526, "trades": 87115, "taker_buy_base": 208778519.0, "taker_buy_quote": 4726881.63 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.02209, "high": 0.02284, "low": 0.02104, "close": 0.02206, "volume": 245961843.0, "close_time": 1747079999999, "quote_volume": 5401479.29547, "trades": 63189, "taker_buy_base": 114714366.0, "taker_buy_quote": 2523055.8262 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.02206, "high": 0.02241, "low": 0.02184, "close": 0.02203, "volume": 92166565.0, "close_time": 1747094399999, "quote_volume": 2043468.68709, "trades": 18234, "taker_buy_base": 45473816.0, "taker_buy_quote": 1009172.17423 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.02204, "high": 0.02205, "low": 0.02048, "close": 0.02048, "volume": 184975322.0, "close_time": 1747108799999, "quote_volume": 3911295.43948, "trades": 41276, "taker_buy_base": 80022846.0, "taker_buy_quote": 1693918.44555 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.02048, "high": 0.0219, "low": 0.02039, "close": 0.02091, "volume": 215593363.0, "close_time": 1747123199999, "quote_volume": 4518435.15093, "trades": 48794, "taker_buy_base": 106048507.0, "taker_buy_quote": 2221685.22211 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.02091, "high": 0.02147, "low": 0.02075, "close": 0.02127, "volume": 164325659.0, "close_time": 1747137599999, "quote_volume": 3483144.19761, "trades": 24805, "taker_buy_base": 81574799.0, "taker_buy_quote": 1731873.16434 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.02128, "high": 0.02181, "low": 0.02104, "close": 0.02165, "volume": 193093447.0, "close_time": 1747151999999, "quote_volume": 4136844.79654, "trades": 43708, "taker_buy_base": 100534525.0, "taker_buy_quote": 2155716.42202 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.02165, "high": 0.02305, "low": 0.02157, "close": 0.0228, "volume": 247273894.0, "close_time": 1747166399999, "quote_volume": 5537584.66827, "trades": 49866, "taker_buy_base": 132918624.0, "taker_buy_quote": 2978661.46067 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.0228, "high": 0.02284, "low": 0.02231, "close": 0.02253, "volume": 172459098.0, "close_time": 1747180799999, "quote_volume": 3897656.30745, "trades": 35587, "taker_buy_base": 90173842.0, "taker_buy_quote": 2038446.39082 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.02254, "high": 0.02348, "low": 0.02237, "close": 0.02262, "volume": 299213295.0, "close_time": 1747195199999, "quote_volume": 6855057.02015, "trades": 53202, "taker_buy_base": 157889845.0, "taker_buy_quote": 3622047.24028 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.02263, "high": 0.02301, "low": 0.02235, "close": 0.02251, "volume": 129661820.0, "close_time": 1747209599999, "quote_volume": 2944388.41169, "trades": 23549, "taker_buy_base": 67142948.0, "taker_buy_quote": 1525535.62127 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.02251, "high": 0.02264, "low": 0.02176, "close": 0.02232, "volume": 206306755.0, "close_time": 1747223999999, "quote_volume": 4577494.87425, "trades": 38910, "taker_buy_base": 97100279.0, "taker_buy_quote": 2155808.83049 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.02232, "high": 0.02242, "low": 0.0215, "close": 0.02178, "volume": 164368332.0, "close_time": 1747238399999, "quote_volume": 3590825.60398, "trades": 32922, "taker_buy_base": 73302031.0, "taker_buy_quote": 1601831.53067 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.02177, "high": 0.02186, "low": 0.02137, "close": 0.02165, "volume": 125840374.0, "close_time": 1747252799999, "quote_volume": 2722081.8152, "trades": 22703, "taker_buy_base": 52297475.0, "taker_buy_quote": 1131738.85004 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.02166, "high": 0.02174, "low": 0.02127, "close": 0.02148, "volume": 57629993.0, "close_time": 1747267199999, "quote_volume": 1241282.29131, "trades": 10912, "taker_buy_base": 31162168.0, "taker_buy_quote": 671455.53323 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.02149, "high": 0.02186, "low": 0.02108, "close": 0.02119, "volume": 100297863.0, "close_time": 1747281599999, "quote_volume": 2149128.93042, "trades": 21824, "taker_buy_base": 50656035.0, "taker_buy_quote": 1086809.28154 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.02119, "high": 0.02132, "low": 0.02004, "close": 0.02006, "volume": 119876322.0, "close_time": 1747295999999, "quote_volume": 2472582.71152, "trades": 23140, "taker_buy_base": 43069686.0, "taker_buy_quote": 890046.68748 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.02005, "high": 0.02067, "low": 0.01992, "close": 0.02039, "volume": 230165574.0, "close_time": 1747310399999, "quote_volume": 4657573.83433, "trades": 28086, "taker_buy_base": 102979160.0, "taker_buy_quote": 2088604.58247 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.0204, "high": 0.02065, "low": 0.01958, "close": 0.02062, "volume": 280767767.0, "close_time": 1747324799999, "quote_volume": 5646590.06746, "trades": 45451, "taker_buy_base": 145534886.0, "taker_buy_quote": 2931467.76063 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.02061, "high": 0.02118, "low": 0.01999, "close": 0.02022, "volume": 147341530.0, "close_time": 1747339199999, "quote_volume": 3032546.49865, "trades": 29234, "taker_buy_base": 70479511.0, "taker_buy_quote": 1452645.69244 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.02023, "high": 0.0204, "low": 0.01929, "close": 0.01985, "volume": 164616004.0, "close_time": 1747353599999, "quote_volume": 3282645.9128, "trades": 28085, "taker_buy_base": 76081621.0, "taker_buy_quote": 1518636.55145 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.01986, "high": 0.02039, "low": 0.01971, "close": 0.02025, "volume": 142434218.0, "close_time": 1747367999999, "quote_volume": 2860319.48896, "trades": 26658, "taker_buy_base": 78727694.0, "taker_buy_quote": 1582224.72562 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.02025, "high": 0.02066, "low": 0.01996, "close": 0.02049, "volume": 99022505.0, "close_time": 1747382399999, "quote_volume": 2018438.79086, "trades": 20052, "taker_buy_base": 46595425.0, "taker_buy_quote": 950312.68173 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.02049, "high": 0.02069, "low": 0.02, "close": 0.02039, "volume": 131977346.0, "close_time": 1747396799999, "quote_volume": 2695748.52126, "trades": 19939, "taker_buy_base": 63185661.0, "taker_buy_quote": 1290683.24948 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.02039, "high": 0.02052, "low": 0.01999, "close": 0.0203, "volume": 126874955.0, "close_time": 1747411199999, "quote_volume": 2575302.20477, "trades": 22307, "taker_buy_base": 62587688.0, "taker_buy_quote": 1270750.2597 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.02031, "high": 0.02042, "low": 0.01988, "close": 0.02004, "volume": 97554561.0, "close_time": 1747425599999, "quote_volume": 1958445.11814, "trades": 16491, "taker_buy_base": 46986534.0, "taker_buy_quote": 943879.3038 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.02003, "high": 0.02005, "low": 0.01925, "close": 0.01945, "volume": 139580641.0, "close_time": 1747439999999, "quote_volume": 2739423.03445, "trades": 18366, "taker_buy_base": 68738525.0, "taker_buy_quote": 1349616.40927 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.01945, "high": 0.01958, "low": 0.01825, "close": 0.01891, "volume": 262563017.0, "close_time": 1747454399999, "quote_volume": 4932574.9963, "trades": 38068, "taker_buy_base": 108753065.0, "taker_buy_quote": 2045883.28111 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.01891, "high": 0.0191, "low": 0.0186, "close": 0.01874, "volume": 78309389.0, "close_time": 1747468799999, "quote_volume": 1475893.12051, "trades": 14563, "taker_buy_base": 38828925.0, "taker_buy_quote": 731925.19318 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.01874, "high": 0.0189, "low": 0.01845, "close": 0.01868, "volume": 99417145.0, "close_time": 1747483199999, "quote_volume": 1856109.5235, "trades": 15785, "taker_buy_base": 53120514.0, "taker_buy_quote": 992436.65072 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.01868, "high": 0.01889, "low": 0.01826, "close": 0.01879, "volume": 175014586.0, "close_time": 1747497599999, "quote_volume": 3265259.07997, "trades": 20161, "taker_buy_base": 81105590.0, "taker_buy_quote": 1515058.33477 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.01878, "high": 0.01888, "low": 0.01834, "close": 0.01842, "volume": 154414394.0, "close_time": 1747511999999, "quote_volume": 2873209.68354, "trades": 21355, "taker_buy_base": 79809996.0, "taker_buy_quote": 1486526.07821 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.01841, "high": 0.01879, "low": 0.01831, "close": 0.01852, "volume": 84849690.0, "close_time": 1747526399999, "quote_volume": 1575222.63276, "trades": 13689, "taker_buy_base": 43624796.0, "taker_buy_quote": 809987.27821 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.01852, "high": 0.01876, "low": 0.01841, "close": 0.01853, "volume": 69498393.0, "close_time": 1747540799999, "quote_volume": 1291015.93217, "trades": 13326, "taker_buy_base": 34758595.0, "taker_buy_quote": 645964.03009 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.01854, "high": 0.01947, "low": 0.01854, "close": 0.01938, "volume": 134073775.0, "close_time": 1747555199999, "quote_volume": 2560984.84261, "trades": 17629, "taker_buy_base": 79201423.0, "taker_buy_quote": 1513017.00414 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.01938, "high": 0.0198, "low": 0.01927, "close": 0.0193, "volume": 116134332.0, "close_time": 1747569599999, "quote_volume": 2267015.49591, "trades": 17903, "taker_buy_base": 58513473.0, "taker_buy_quote": 1142056.1 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.01929, "high": 0.02048, "low": 0.01911, "close": 0.02035, "volume": 215527561.0, "close_time": 1747583999999, "quote_volume": 4255664.48061, "trades": 27656, "taker_buy_base": 136081783.0, "taker_buy_quote": 2685820.08667 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.02036, "high": 0.02056, "low": 0.01864, "close": 0.01865, "volume": 284261690.0, "close_time": 1747598399999, "quote_volume": 5571211.99878, "trades": 44250, "taker_buy_base": 118819099.0, "taker_buy_quote": 2335770.53505 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.01865, "high": 0.02012, "low": 0.01825, "close": 0.02003, "volume": 213056197.0, "close_time": 1747612799999, "quote_volume": 4042078.76171, "trades": 36833, "taker_buy_base": 116721018.0, "taker_buy_quote": 2219252.35428 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.02003, "high": 0.02025, "low": 0.01874, "close": 0.01883, "volume": 163834070.0, "close_time": 1747627199999, "quote_volume": 3185613.70452, "trades": 33770, "taker_buy_base": 71812294.0, "taker_buy_quote": 1396689.89224 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.01883, "high": 0.01903, "low": 0.01818, "close": 0.01864, "volume": 227905165.0, "close_time": 1747641599999, "quote_volume": 4235087.18183, "trades": 34289, "taker_buy_base": 106275055.0, "taker_buy_quote": 1978097.62269 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.01863, "high": 0.01867, "low": 0.01827, "close": 0.01853, "volume": 129274999.0, "close_time": 1747655999999, "quote_volume": 2393136.35051, "trades": 19870, "taker_buy_base": 57747011.0, "taker_buy_quote": 1069119.93332 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.01852, "high": 0.01904, "low": 0.01805, "close": 0.01892, "volume": 167679200.0, "close_time": 1747670399999, "quote_volume": 3114710.34082, "trades": 26659, "taker_buy_base": 82630992.0, "taker_buy_quote": 1536962.58291 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.01892, "high": 0.01961, "low": 0.01873, "close": 0.01912, "volume": 196205703.0, "close_time": 1747684799999, "quote_volume": 3756329.80479, "trades": 27182, "taker_buy_base": 99747168.0, "taker_buy_quote": 1909592.13453 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.01911, "high": 0.0192, "low": 0.01875, "close": 0.01898, "volume": 86317636.0, "close_time": 1747699199999, "quote_volume": 1637070.9058, "trades": 13056, "taker_buy_base": 39754382.0, "taker_buy_quote": 754216.81019 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.01899, "high": 0.01973, "low": 0.01879, "close": 0.01917, "volume": 147508865.0, "close_time": 1747713599999, "quote_volume": 2838049.09437, "trades": 26969, "taker_buy_base": 75571593.0, "taker_buy_quote": 1453806.66368 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.01917, "high": 0.01939, "low": 0.01881, "close": 0.01886, "volume": 101470623.0, "close_time": 1747727999999, "quote_volume": 1934511.82245, "trades": 18234, "taker_buy_base": 50357955.0, "taker_buy_quote": 960860.26404 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.01886, "high": 0.01894, "low": 0.0183, "close": 0.01855, "volume": 106396540.0, "close_time": 1747742399999, "quote_volume": 1984602.31726, "trades": 18645, "taker_buy_base": 53092947.0, "taker_buy_quote": 990876.08791 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.01855, "high": 0.0188, "low": 0.01824, "close": 0.01875, "volume": 108945350.0, "close_time": 1747756799999, "quote_volume": 2013701.98214, "trades": 21354, "taker_buy_base": 52581416.0, "taker_buy_quote": 972653.67356 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.01876, "high": 0.01917, "low": 0.01841, "close": 0.01907, "volume": 109004575.0, "close_time": 1747771199999, "quote_volume": 2046411.58469, "trades": 23324, "taker_buy_base": 61673572.0, "taker_buy_quote": 1158311.29265 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.01907, "high": 0.01971, "low": 0.01895, "close": 0.0195, "volume": 152017929.0, "close_time": 1747785599999, "quote_volume": 2945968.48156, "trades": 24986, "taker_buy_base": 79095028.0, "taker_buy_quote": 1533215.38742 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.01949, "high": 0.01982, "low": 0.01911, "close": 0.01966, "volume": 109807850.0, "close_time": 1747799999999, "quote_volume": 2143719.96618, "trades": 21299, "taker_buy_base": 58073316.0, "taker_buy_quote": 1134601.95875 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.01966, "high": 0.02006, "low": 0.01938, "close": 0.01948, "volume": 149966040.0, "close_time": 1747814399999, "quote_volume": 2962624.98777, "trades": 29205, "taker_buy_base": 75297909.0, "taker_buy_quote": 1487372.32359 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.01949, "high": 0.01969, "low": 0.01912, "close": 0.01954, "volume": 137349802.0, "close_time": 1747828799999, "quote_volume": 2661169.20056, "trades": 19285, "taker_buy_base": 71659079.0, "taker_buy_quote": 1389550.19347 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.01953, "high": 0.02001, "low": 0.01938, "close": 0.01991, "volume": 236479271.0, "close_time": 1747843199999, "quote_volume": 4671023.61233, "trades": 36389, "taker_buy_base": 127030306.0, "taker_buy_quote": 2509547.30387 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.01992, "high": 0.02076, "low": 0.01917, "close": 0.01984, "volume": 526474487.0, "close_time": 1747857599999, "quote_volume": 10431392.18682, "trades": 77945, "taker_buy_base": 255719599.0, "taker_buy_quote": 5067788.22597 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.01985, "high": 0.02032, "low": 0.01954, "close": 0.01991, "volume": 116805456.0, "close_time": 1747871999999, "quote_volume": 2320773.30685, "trades": 23102, "taker_buy_base": 58994828.0, "taker_buy_quote": 1172461.91712 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.01992, "high": 0.02072, "low": 0.0199, "close": 0.02059, "volume": 177378479.0, "close_time": 1747886399999, "quote_volume": 3615942.59218, "trades": 37315, "taker_buy_base": 102074440.0, "taker_buy_quote": 2081311.0403 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.0206, "high": 0.02077, "low": 0.02033, "close": 0.02065, "volume": 142002039.0, "close_time": 1747900799999, "quote_volume": 2917602.5955, "trades": 28644, "taker_buy_base": 75326194.0, "taker_buy_quote": 1548304.62822 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.02065, "high": 0.02119, "low": 0.02049, "close": 0.02066, "volume": 208065533.0, "close_time": 1747915199999, "quote_volume": 4329892.75806, "trades": 34867, "taker_buy_base": 108371755.0, "taker_buy_quote": 2257400.66332 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.02066, "high": 0.02111, "low": 0.02037, "close": 0.02096, "volume": 227614305.0, "close_time": 1747929599999, "quote_volume": 4724007.16137, "trades": 38504, "taker_buy_base": 120123030.0, "taker_buy_quote": 2494777.42625 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.02097, "high": 0.02133, "low": 0.02075, "close": 0.02083, "volume": 166612183.0, "close_time": 1747943999999, "quote_volume": 3514022.09009, "trades": 28767, "taker_buy_base": 88711873.0, "taker_buy_quote": 1871008.46026 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.02083, "high": 0.02115, "low": 0.02068, "close": 0.02106, "volume": 101556221.0, "close_time": 1747958399999, "quote_volume": 2125505.61693, "trades": 21437, "taker_buy_base": 54592786.0, "taker_buy_quote": 1142512.50859 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.02107, "high": 0.022, "low": 0.02085, "close": 0.02185, "volume": 244493701.0, "close_time": 1747972799999, "quote_volume": 5248323.44136, "trades": 42254, "taker_buy_base": 134940150.0, "taker_buy_quote": 2900126.08515 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.02185, "high": 0.02187, "low": 0.02065, "close": 0.02079, "volume": 173323330.0, "close_time": 1747987199999, "quote_volume": 3654935.7244, "trades": 30910, "taker_buy_base": 86928400.0, "taker_buy_quote": 1832250.42559 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.0208, "high": 0.02152, "low": 0.01983, "close": 0.01999, "volume": 305744941.0, "close_time": 1748001599999, "quote_volume": 6296552.58645, "trades": 45161, "taker_buy_base": 130592967.0, "taker_buy_quote": 2691765.20361 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.01998, "high": 0.02052, "low": 0.01922, "close": 0.01996, "volume": 379202662.0, "close_time": 1748015999999, "quote_volume": 7545600.11054, "trades": 71105, "taker_buy_base": 181800782.0, "taker_buy_quote": 3621056.80439 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.01997, "high": 0.02018, "low": 0.0197, "close": 0.01976, "volume": 212117554.0, "close_time": 1748030399999, "quote_volume": 4229552.28674, "trades": 26164, "taker_buy_base": 119990869.0, "taker_buy_quote": 2395105.64157 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.01976, "high": 0.01976, "low": 0.01866, "close": 0.01879, "volume": 182635816.0, "close_time": 1748044799999, "quote_volume": 3514481.33019, "trades": 27686, "taker_buy_base": 76454135.0, "taker_buy_quote": 1474082.40648 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.01879, "high": 0.01925, "low": 0.01868, "close": 0.01913, "volume": 108126584.0, "close_time": 1748059199999, "quote_volume": 2050024.36308, "trades": 24038, "taker_buy_base": 54406807.0, "taker_buy_quote": 1031895.36348 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.01913, "high": 0.01923, "low": 0.01882, "close": 0.01899, "volume": 74794519.0, "close_time": 1748073599999, "quote_volume": 1422892.78348, "trades": 13580, "taker_buy_base": 36119051.0, "taker_buy_quote": 687533.80172 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.01899, "high": 0.01944, "low": 0.01882, "close": 0.01926, "volume": 163036645.0, "close_time": 1748087999999, "quote_volume": 3107485.71155, "trades": 23046, "taker_buy_base": 72728472.0, "taker_buy_quote": 1389181.63477 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.01926, "high": 0.01941, "low": 0.0191, "close": 0.01924, "volume": 64017806.0, "close_time": 1748102399999, "quote_volume": 1230753.00584, "trades": 13683, "taker_buy_base": 32164997.0, "taker_buy_quote": 618371.98219 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.01925, "high": 0.01928, "low": 0.01888, "close": 0.01899, "volume": 54547809.0, "close_time": 1748116799999, "quote_volume": 1039975.30565, "trades": 13003, "taker_buy_base": 22848295.0, "taker_buy_quote": 435836.55732 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.01899, "high": 0.01909, "low": 0.01864, "close": 0.01888, "volume": 111255904.0, "close_time": 1748131199999, "quote_volume": 2095508.53969, "trades": 16517, "taker_buy_base": 45840589.0, "taker_buy_quote": 864090.19393 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.01887, "high": 0.01897, "low": 0.01834, "close": 0.01866, "volume": 123292195.0, "close_time": 1748145599999, "quote_volume": 2292945.55956, "trades": 21942, "taker_buy_base": 58590421.0, "taker_buy_quote": 1090452.81377 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.01865, "high": 0.01877, "low": 0.01841, "close": 0.01852, "volume": 69907180.0, "close_time": 1748159999999, "quote_volume": 1300368.11447, "trades": 9670, "taker_buy_base": 28424787.0, "taker_buy_quote": 528846.92393 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.01852, "high": 0.01852, "low": 0.01814, "close": 0.01843, "volume": 96667619.0, "close_time": 1748174399999, "quote_volume": 1770358.53357, "trades": 17661, "taker_buy_base": 42869770.0, "taker_buy_quote": 785286.09861 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.01842, "high": 0.01859, "low": 0.01792, "close": 0.0183, "volume": 123921414.0, "close_time": 1748188799999, "quote_volume": 2263696.34721, "trades": 19787, "taker_buy_base": 60522524.0, "taker_buy_quote": 1105889.91143 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.0183, "high": 0.01841, "low": 0.01796, "close": 0.01831, "volume": 81616911.0, "close_time": 1748203199999, "quote_volume": 1482657.59944, "trades": 14119, "taker_buy_base": 40893759.0, "taker_buy_quote": 743407.30628 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.01831, "high": 0.01917, "low": 0.01811, "close": 0.01912, "volume": 122527628.0, "close_time": 1748217599999, "quote_volume": 2288821.40888, "trades": 18355, "taker_buy_base": 67506946.0, "taker_buy_quote": 1262248.66563 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.01911, "high": 0.01943, "low": 0.01898, "close": 0.01926, "volume": 117094196.0, "close_time": 1748231999999, "quote_volume": 2252726.43265, "trades": 16627, "taker_buy_base": 62542493.0, "taker_buy_quote": 1203815.48694 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.01927, "high": 0.01981, "low": 0.01923, "close": 0.01976, "volume": 152656940.0, "close_time": 1748246399999, "quote_volume": 2972468.59371, "trades": 17163, "taker_buy_base": 83840399.0, "taker_buy_quote": 1632869.72077 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.01977, "high": 0.01988, "low": 0.01934, "close": 0.01943, "volume": 107989041.0, "close_time": 1748260799999, "quote_volume": 2119073.37934, "trades": 18053, "taker_buy_base": 49318167.0, "taker_buy_quote": 968321.21813 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.01943, "high": 0.01955, "low": 0.01903, "close": 0.01943, "volume": 146111298.0, "close_time": 1748275199999, "quote_volume": 2824398.98989, "trades": 25313, "taker_buy_base": 78752616.0, "taker_buy_quote": 1523540.19315 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.01943, "high": 0.01959, "low": 0.01879, "close": 0.01897, "volume": 121804874.0, "close_time": 1748289599999, "quote_volume": 2324432.79527, "trades": 20541, "taker_buy_base": 52235497.0, "taker_buy_quote": 996936.35538 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.01896, "high": 0.01934, "low": 0.01886, "close": 0.0191, "volume": 79681382.0, "close_time": 1748303999999, "quote_volume": 1519261.75219, "trades": 13625, "taker_buy_base": 42300379.0, "taker_buy_quote": 806830.18233 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0191, "high": 0.01926, "low": 0.01843, "close": 0.01913, "volume": 139763177.0, "close_time": 1748318399999, "quote_volume": 2636462.8823, "trades": 20310, "taker_buy_base": 74447437.0, "taker_buy_quote": 1405101.14032 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.01913, "high": 0.01975, "low": 0.01899, "close": 0.01954, "volume": 136695045.0, "close_time": 1748332799999, "quote_volume": 2656764.41166, "trades": 20255, "taker_buy_base": 71458464.0, "taker_buy_quote": 1389706.06139 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.01955, "high": 0.01974, "low": 0.01942, "close": 0.01959, "volume": 96078340.0, "close_time": 1748347199999, "quote_volume": 1884723.43525, "trades": 14892, "taker_buy_base": 50609906.0, "taker_buy_quote": 992971.85399 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.0196, "high": 0.02001, "low": 0.01915, "close": 0.01952, "volume": 244797856.0, "close_time": 1748361599999, "quote_volume": 4813233.24651, "trades": 31618, "taker_buy_base": 120567991.0, "taker_buy_quote": 2371516.24226 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.01953, "high": 0.01984, "low": 0.01941, "close": 0.0195, "volume": 133215649.0, "close_time": 1748375999999, "quote_volume": 2614285.20954, "trades": 19115, "taker_buy_base": 62426280.0, "taker_buy_quote": 1225647.67734 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.01951, "high": 0.01961, "low": 0.01921, "close": 0.01935, "volume": 64827567.0, "close_time": 1748390399999, "quote_volume": 1257432.32535, "trades": 12942, "taker_buy_base": 33672880.0, "taker_buy_quote": 652983.96531 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.01935, "high": 0.01965, "low": 0.01918, "close": 0.0194, "volume": 87468649.0, "close_time": 1748404799999, "quote_volume": 1700954.17776, "trades": 15705, "taker_buy_base": 41741642.0, "taker_buy_quote": 811939.99515 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.0194, "high": 0.01952, "low": 0.01908, "close": 0.01919, "volume": 66804326.0, "close_time": 1748419199999, "quote_volume": 1286102.15142, "trades": 11177, "taker_buy_base": 31816393.0, "taker_buy_quote": 612641.49958 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.01919, "high": 0.01942, "low": 0.0189, "close": 0.01928, "volume": 105853473.0, "close_time": 1748433599999, "quote_volume": 2030198.5934, "trades": 16682, "taker_buy_base": 49124288.0, "taker_buy_quote": 943414.68674 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.01928, "high": 0.01984, "low": 0.01902, "close": 0.01913, "volume": 286721580.0, "close_time": 1748447999999, "quote_volume": 5571909.59639, "trades": 42980, "taker_buy_base": 169469268.0, "taker_buy_quote": 3295199.90139 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.01914, "high": 0.01961, "low": 0.01864, "close": 0.01869, "volume": 91542089.0, "close_time": 1748462399999, "quote_volume": 1748184.14919, "trades": 20994, "taker_buy_base": 42743128.0, "taker_buy_quote": 817422.41716 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.01869, "high": 0.01963, "low": 0.01858, "close": 0.01957, "volume": 133966813.0, "close_time": 1748476799999, "quote_volume": 2548207.28468, "trades": 20234, "taker_buy_base": 73603153.0, "taker_buy_quote": 1401584.68475 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.01958, "high": 0.02035, "low": 0.01943, "close": 0.01997, "volume": 275829038.0, "close_time": 1748491199999, "quote_volume": 5486020.7506, "trades": 39418, "taker_buy_base": 147061136.0, "taker_buy_quote": 2924830.56327 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.01997, "high": 0.02003, "low": 0.01933, "close": 0.0195, "volume": 110420513.0, "close_time": 1748505599999, "quote_volume": 2160199.90668, "trades": 17504, "taker_buy_base": 46665597.0, "taker_buy_quote": 912458.15042 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.01951, "high": 0.01965, "low": 0.01936, "close": 0.01953, "volume": 91164017.0, "close_time": 1748519999999, "quote_volume": 1778664.06733, "trades": 14735, "taker_buy_base": 44485003.0, "taker_buy_quote": 868288.51211 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.01952, "high": 0.01953, "low": 0.01882, "close": 0.01901, "volume": 123241089.0, "close_time": 1748534399999, "quote_volume": 2362343.09199, "trades": 23968, "taker_buy_base": 53679472.0, "taker_buy_quote": 1028773.06408 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.01901, "high": 0.01919, "low": 0.01862, "close": 0.01871, "volume": 125404789.0, "close_time": 1748548799999, "quote_volume": 2373552.3508, "trades": 22266, "taker_buy_base": 62622263.0, "taker_buy_quote": 1186283.78136 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.01871, "high": 0.01904, "low": 0.01844, "close": 0.01855, "volume": 121533472.0, "close_time": 1748563199999, "quote_volume": 2278504.71639, "trades": 15139, "taker_buy_base": 53893302.0, "taker_buy_quote": 1011399.91437 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.01855, "high": 0.0187, "low": 0.01731, "close": 0.01781, "volume": 466344939.0, "close_time": 1748577599999, "quote_volume": 8312361.98197, "trades": 51544, "taker_buy_base": 223315224.0, "taker_buy_quote": 3978514.07439 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.01781, "high": 0.01791, "low": 0.0173, "close": 0.01754, "volume": 181536426.0, "close_time": 1748591999999, "quote_volume": 3198135.26769, "trades": 24685, "taker_buy_base": 95965183.0, "taker_buy_quote": 1692119.71687 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.01754, "high": 0.01772, "low": 0.01729, "close": 0.01764, "volume": 141535158.0, "close_time": 1748606399999, "quote_volume": 2478825.84536, "trades": 23613, "taker_buy_base": 64673113.0, "taker_buy_quote": 1133329.39073 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.01765, "high": 0.01769, "low": 0.01729, "close": 0.01742, "volume": 176226957.0, "close_time": 1748620799999, "quote_volume": 3082504.39208, "trades": 29396, "taker_buy_base": 78353000.0, "taker_buy_quote": 1371111.77158 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.01742, "high": 0.0175, "low": 0.01665, "close": 0.01738, "volume": 322422812.0, "close_time": 1748635199999, "quote_volume": 5484564.61932, "trades": 36732, "taker_buy_base": 157043433.0, "taker_buy_quote": 2670813.532 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.01738, "high": 0.01744, "low": 0.0161, "close": 0.0164, "volume": 237065850.0, "close_time": 1748649599999, "quote_volume": 3956443.34226, "trades": 28738, "taker_buy_base": 102836002.0, "taker_buy_quote": 1716940.10113 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.01641, "high": 0.01649, "low": 0.01559, "close": 0.01611, "volume": 343942722.0, "close_time": 1748663999999, "quote_volume": 5494993.15384, "trades": 47204, "taker_buy_base": 172661871.0, "taker_buy_quote": 2758809.1673 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.01611, "high": 0.01634, "low": 0.01596, "close": 0.0162, "volume": 95987799.0, "close_time": 1748678399999, "quote_volume": 1553146.33038, "trades": 15173, "taker_buy_base": 49987399.0, "taker_buy_quote": 809057.42106 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.01621, "high": 0.01629, "low": 0.01603, "close": 0.01607, "volume": 125791892.0, "close_time": 1748692799999, "quote_volume": 2031434.05322, "trades": 17178, "taker_buy_base": 66902846.0, "taker_buy_quote": 1080586.86212 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.01607, "high": 0.01662, "low": 0.01604, "close": 0.01643, "volume": 164990894.0, "close_time": 1748707199999, "quote_volume": 2713928.35602, "trades": 20811, "taker_buy_base": 82710878.0, "taker_buy_quote": 1359605.19501 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.01642, "high": 0.01675, "low": 0.01639, "close": 0.01668, "volume": 92517771.0, "close_time": 1748721599999, "quote_volume": 1536171.79484, "trades": 13175, "taker_buy_base": 51575516.0, "taker_buy_quote": 856181.54772 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.01667, "high": 0.01685, "low": 0.01656, "close": 0.0166, "volume": 91171732.0, "close_time": 1748735999999, "quote_volume": 1523320.51572, "trades": 10732, "taker_buy_base": 47223233.0, "taker_buy_quote": 788816.40151 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0166, "high": 0.01666, "low": 0.0163, "close": 0.01649, "volume": 55325722.0, "close_time": 1748750399999, "quote_volume": 912345.73205, "trades": 10112, "taker_buy_base": 26948845.0, "taker_buy_quote": 444600.70952 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.01649, "high": 0.01676, "low": 0.01642, "close": 0.01656, "volume": 81592233.0, "close_time": 1748764799999, "quote_volume": 1357839.20457, "trades": 9260, "taker_buy_base": 45179383.0, "taker_buy_quote": 752064.64789 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.01656, "high": 0.01659, "low": 0.0161, "close": 0.01645, "volume": 123918252.0, "close_time": 1748779199999, "quote_volume": 2020058.41068, "trades": 15735, "taker_buy_base": 59431123.0, "taker_buy_quote": 969779.18786 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.01646, "high": 0.01675, "low": 0.01631, "close": 0.01669, "volume": 119707574.0, "close_time": 1748793599999, "quote_volume": 1981930.65462, "trades": 13523, "taker_buy_base": 67613005.0, "taker_buy_quote": 1121028.54912 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.01669, "high": 0.01701, "low": 0.01648, "close": 0.01672, "volume": 123740823.0, "close_time": 1748807999999, "quote_volume": 2076360.36383, "trades": 15040, "taker_buy_base": 64425163.0, "taker_buy_quote": 1081544.77282 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.01672, "high": 0.01701, "low": 0.01664, "close": 0.01692, "volume": 73294743.0, "close_time": 1748822399999, "quote_volume": 1237071.1855, "trades": 7402, "taker_buy_base": 35481448.0, "taker_buy_quote": 599179.18634 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.01692, "high": 0.01703, "low": 0.01649, "close": 0.01657, "volume": 93865008.0, "close_time": 1748836799999, "quote_volume": 1572678.51031, "trades": 11025, "taker_buy_base": 39507214.0, "taker_buy_quote": 662624.45622 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.01657, "high": 0.01684, "low": 0.01638, "close": 0.01666, "volume": 73200745.0, "close_time": 1748851199999, "quote_volume": 1214190.08667, "trades": 9375, "taker_buy_base": 35079939.0, "taker_buy_quote": 582419.62259 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.01667, "high": 0.01681, "low": 0.01624, "close": 0.01637, "volume": 149514737.0, "close_time": 1748865599999, "quote_volume": 2461509.06794, "trades": 16281, "taker_buy_base": 72212468.0, "taker_buy_quote": 1189879.98103 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.01636, "high": 0.01679, "low": 0.01626, "close": 0.01669, "volume": 114101352.0, "close_time": 1748879999999, "quote_volume": 1890968.25022, "trades": 16615, "taker_buy_base": 57370318.0, "taker_buy_quote": 951543.82976 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.01668, "high": 0.01683, "low": 0.01642, "close": 0.01655, "volume": 71865540.0, "close_time": 1748894399999, "quote_volume": 1195367.20375, "trades": 12834, "taker_buy_base": 35401004.0, "taker_buy_quote": 589426.44744 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.01655, "high": 0.01743, "low": 0.01655, "close": 0.01727, "volume": 126052811.0, "close_time": 1748908799999, "quote_volume": 2156191.51978, "trades": 15636, "taker_buy_base": 70735715.0, "taker_buy_quote": 1209211.34955 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.01728, "high": 0.01787, "low": 0.01724, "close": 0.01747, "volume": 135341973.0, "close_time": 1748923199999, "quote_volume": 2383666.53514, "trades": 19477, "taker_buy_base": 67179697.0, "taker_buy_quote": 1182222.55057 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.01748, "high": 0.01754, "low": 0.01727, "close": 0.01733, "volume": 64933412.0, "close_time": 1748937599999, "quote_volume": 1130134.35826, "trades": 10515, "taker_buy_base": 30397827.0, "taker_buy_quote": 529222.30495 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.01734, "high": 0.01747, "low": 0.01715, "close": 0.01733, "volume": 44846923.0, "close_time": 1748951999999, "quote_volume": 776631.09042, "trades": 8782, "taker_buy_base": 22552021.0, "taker_buy_quote": 390599.34964 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.01733, "high": 0.01766, "low": 0.01726, "close": 0.01749, "volume": 121086731.0, "close_time": 1748966399999, "quote_volume": 2116799.64509, "trades": 19314, "taker_buy_base": 62877365.0, "taker_buy_quote": 1099576.87065 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.0175, "high": 0.01758, "low": 0.0173, "close": 0.01747, "volume": 87706004.0, "close_time": 1748980799999, "quote_volume": 1528705.89645, "trades": 14724, "taker_buy_base": 39097556.0, "taker_buy_quote": 681586.84414 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.01747, "high": 0.01748, "low": 0.01695, "close": 0.01709, "volume": 79372278.0, "close_time": 1748995199999, "quote_volume": 1360940.16525, "trades": 11448, "taker_buy_base": 34363215.0, "taker_buy_quote": 589111.6134 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.01709, "high": 0.01742, "low": 0.01695, "close": 0.01732, "volume": 53588551.0, "close_time": 1749009599999, "quote_volume": 925075.88796, "trades": 10279, "taker_buy_base": 29096675.0, "taker_buy_quote": 502669.75923 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.01732, "high": 0.01739, "low": 0.01706, "close": 0.01713, "volume": 61617923.0, "close_time": 1749023999999, "quote_volume": 1061133.87178, "trades": 9715, "taker_buy_base": 25697079.0, "taker_buy_quote": 442368.92582 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.01713, "high": 0.01732, "low": 0.01685, "close": 0.01687, "volume": 82763399.0, "close_time": 1749038399999, "quote_volume": 1412089.32184, "trades": 11837, "taker_buy_base": 38993535.0, "taker_buy_quote": 665341.70198 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.01686, "high": 0.01714, "low": 0.01658, "close": 0.01709, "volume": 134161253.0, "close_time": 1749052799999, "quote_volume": 2260354.60131, "trades": 19110, "taker_buy_base": 68803928.0, "taker_buy_quote": 1161341.75613 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.0171, "high": 0.0171, "low": 0.01662, "close": 0.01663, "volume": 65860241.0, "close_time": 1749067199999, "quote_volume": 1108540.6872, "trades": 10084, "taker_buy_base": 33153627.0, "taker_buy_quote": 557914.29962 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.01662, "high": 0.01665, "low": 0.01626, "close": 0.01643, "volume": 78294115.0, "close_time": 1749081599999, "quote_volume": 1289057.09481, "trades": 12407, "taker_buy_base": 40615445.0, "taker_buy_quote": 669068.01897 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.01643, "high": 0.01666, "low": 0.01635, "close": 0.01653, "volume": 46739703.0, "close_time": 1749095999999, "quote_volume": 771584.32681, "trades": 9145, "taker_buy_base": 19306557.0, "taker_buy_quote": 319148.71732 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.01653, "high": 0.0167, "low": 0.01621, "close": 0.01649, "volume": 118795105.0, "close_time": 1749110399999, "quote_volume": 1956870.02611, "trades": 15223, "taker_buy_base": 58216770.0, "taker_buy_quote": 959826.55985 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.01649, "high": 0.01659, "low": 0.01619, "close": 0.01627, "volume": 104442096.0, "close_time": 1749124799999, "quote_volume": 1706391.01689, "trades": 11981, "taker_buy_base": 38678215.0, "taker_buy_quote": 632009.60698 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.01626, "high": 0.0166, "low": 0.01591, "close": 0.01628, "volume": 267338129.0, "close_time": 1749139199999, "quote_volume": 4350996.17973, "trades": 25622, "taker_buy_base": 145541410.0, "taker_buy_quote": 2368095.98365 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.01628, "high": 0.0163, "low": 0.01529, "close": 0.01559, "volume": 295519030.0, "close_time": 1749153599999, "quote_volume": 4643551.51181, "trades": 33032, "taker_buy_base": 133951758.0, "taker_buy_quote": 2104658.23323 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.01559, "high": 0.01565, "low": 0.01498, "close": 0.01524, "volume": 274346152.0, "close_time": 1749167999999, "quote_volume": 4179120.89535, "trades": 37388, "taker_buy_base": 131911301.0, "taker_buy_quote": 2010362.01414 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.01524, "high": 0.01574, "low": 0.01521, "close": 0.01571, "volume": 113291297.0, "close_time": 1749182399999, "quote_volume": 1755761.56134, "trades": 14067, "taker_buy_base": 62749816.0, "taker_buy_quote": 973467.87841 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.0157, "high": 0.01587, "low": 0.01567, "close": 0.01573, "volume": 59000970.0, "close_time": 1749196799999, "quote_volume": 929647.38306, "trades": 8044, "taker_buy_base": 26506120.0, "taker_buy_quote": 417696.34995 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.01574, "high": 0.01589, "low": 0.01571, "close": 0.01582, "volume": 46998454.0, "close_time": 1749211199999, "quote_volume": 742525.53141, "trades": 7203, "taker_buy_base": 20877711.0, "taker_buy_quote": 330021.00238 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.01581, "high": 0.01626, "low": 0.01576, "close": 0.01604, "volume": 145177650.0, "close_time": 1749225599999, "quote_volume": 2324574.07849, "trades": 17297, "taker_buy_base": 71168046.0, "taker_buy_quote": 1139989.28261 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.01604, "high": 0.01612, "low": 0.01556, "close": 0.01566, "volume": 70976689.0, "close_time": 1749239999999, "quote_volume": 1120117.62713, "trades": 9692, "taker_buy_base": 29823935.0, "taker_buy_quote": 470822.01775 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.01566, "high": 0.01581, "low": 0.01542, "close": 0.01553, "volume": 75478325.0, "close_time": 1749254399999, "quote_volume": 1179005.2823, "trades": 8202, "taker_buy_base": 36978322.0, "taker_buy_quote": 577754.54539 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.01554, "high": 0.01618, "low": 0.01551, "close": 0.01615, "volume": 171587975.0, "close_time": 1749268799999, "quote_volume": 2729196.31405, "trades": 13620, "taker_buy_base": 104519081.0, "taker_buy_quote": 1662362.94117 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.01615, "high": 0.01644, "low": 0.01608, "close": 0.01637, "volume": 98123202.0, "close_time": 1749283199999, "quote_volume": 1594041.28755, "trades": 8239, "taker_buy_base": 48481088.0, "taker_buy_quote": 787687.47052 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.01637, "high": 0.01642, "low": 0.01624, "close": 0.01634, "volume": 82464929.0, "close_time": 1749297599999, "quote_volume": 1347333.01105, "trades": 7480, "taker_buy_base": 41286095.0, "taker_buy_quote": 674624.9823 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.01634, "high": 0.01651, "low": 0.01631, "close": 0.01637, "volume": 62174039.0, "close_time": 1749311999999, "quote_volume": 1019736.84136, "trades": 6754, "taker_buy_base": 36489969.0, "taker_buy_quote": 598755.01273 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.01636, "high": 0.01641, "low": 0.01613, "close": 0.01623, "volume": 72584738.0, "close_time": 1749326399999, "quote_volume": 1178816.81335, "trades": 7369, "taker_buy_base": 32805082.0, "taker_buy_quote": 533022.95882 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.01623, "high": 0.0164, "low": 0.01621, "close": 0.01625, "volume": 34355994.0, "close_time": 1749340799999, "quote_volume": 559885.28605, "trades": 4367, "taker_buy_base": 15456569.0, "taker_buy_quote": 251870.70674 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.01626, "high": 0.0163, "low": 0.01614, "close": 0.01614, "volume": 45874641.0, "close_time": 1749355199999, "quote_volume": 743247.447, "trades": 4922, "taker_buy_base": 20563870.0, "taker_buy_quote": 333279.96715 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.01614, "high": 0.01625, "low": 0.016, "close": 0.01604, "volume": 48812390.0, "close_time": 1749369599999, "quote_volume": 787666.58369, "trades": 5227, "taker_buy_base": 22124299.0, "taker_buy_quote": 357271.61952 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.01603, "high": 0.01631, "low": 0.01589, "close": 0.01627, "volume": 99242018.0, "close_time": 1749383999999, "quote_volume": 1597201.19119, "trades": 9156, "taker_buy_base": 49903283.0, "taker_buy_quote": 803679.56616 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.01628, "high": 0.01643, "low": 0.01615, "close": 0.01636, "volume": 94057209.0, "close_time": 1749398399999, "quote_volume": 1532500.51266, "trades": 8877, "taker_buy_base": 49593929.0, "taker_buy_quote": 809062.17529 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.01637, "high": 0.01659, "low": 0.01637, "close": 0.01658, "volume": 63298743.0, "close_time": 1749412799999, "quote_volume": 1045501.58085, "trades": 6511, "taker_buy_base": 32229620.0, "taker_buy_quote": 532418.77801 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.01658, "high": 0.01667, "low": 0.01627, "close": 0.01633, "volume": 84534010.0, "close_time": 1749427199999, "quote_volume": 1391236.63184, "trades": 7252, "taker_buy_base": 36404809.0, "taker_buy_quote": 599567.13161 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.01633, "high": 0.01642, "low": 0.01615, "close": 0.01624, "volume": 78004872.0, "close_time": 1749441599999, "quote_volume": 1269004.14218, "trades": 9586, "taker_buy_base": 31221039.0, "taker_buy_quote": 508105.74043 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.01624, "high": 0.01628, "low": 0.01596, "close": 0.01616, "volume": 55216437.0, "close_time": 1749455999999, "quote_volume": 889100.11104, "trades": 6920, "taker_buy_base": 28789445.0, "taker_buy_quote": 463603.47123 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.01617, "high": 0.01663, "low": 0.0161, "close": 0.01653, "volume": 116985776.0, "close_time": 1749470399999, "quote_volume": 1920285.26591, "trades": 13529, "taker_buy_base": 61716030.0, "taker_buy_quote": 1013141.29783 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.01654, "high": 0.01664, "low": 0.01631, "close": 0.01648, "volume": 126619258.0, "close_time": 1749484799999, "quote_volume": 2089098.18604, "trades": 12277, "taker_buy_base": 62040327.0, "taker_buy_quote": 1023618.3729 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.01648, "high": 0.01681, "low": 0.01648, "close": 0.0167, "volume": 89760571.0, "close_time": 1749499199999, "quote_volume": 1499992.73983, "trades": 9938, "taker_buy_base": 45935516.0, "taker_buy_quote": 767836.12465 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.01669, "high": 0.01732, "low": 0.01669, "close": 0.01726, "volume": 148231682.0, "close_time": 1749513599999, "quote_volume": 2534791.70548, "trades": 13829, "taker_buy_base": 78380631.0, "taker_buy_quote": 1340292.83466 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.01727, "high": 0.01748, "low": 0.0171, "close": 0.01715, "volume": 128357216.0, "close_time": 1749527999999, "quote_volume": 2218307.12539, "trades": 15528, "taker_buy_base": 61362158.0, "taker_buy_quote": 1061024.03281 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.01716, "high": 0.01721, "low": 0.01686, "close": 0.01705, "volume": 94054987.0, "close_time": 1749542399999, "quote_volume": 1602449.46258, "trades": 12241, "taker_buy_base": 47259076.0, "taker_buy_quote": 805402.1131 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.01706, "high": 0.01773, "low": 0.01692, "close": 0.01773, "volume": 235132408.0, "close_time": 1749556799999, "quote_volume": 4048446.04285, "trades": 21402, "taker_buy_base": 116279688.0, "taker_buy_quote": 2004351.81994 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.01773, "high": 0.01795, "low": 0.01714, "close": 0.01739, "volume": 262676900.0, "close_time": 1749571199999, "quote_volume": 4621617.23825, "trades": 33578, "taker_buy_base": 132817097.0, "taker_buy_quote": 2338257.08529 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.01739, "high": 0.01791, "low": 0.01734, "close": 0.01771, "volume": 118317061.0, "close_time": 1749585599999, "quote_volume": 2083321.22125, "trades": 16362, "taker_buy_base": 63454363.0, "taker_buy_quote": 1116968.03093 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.01772, "high": 0.01792, "low": 0.01752, "close": 0.01788, "volume": 112225680.0, "close_time": 1749599999999, "quote_volume": 1985864.44898, "trades": 16985, "taker_buy_base": 59213690.0, "taker_buy_quote": 1048561.59639 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.01788, "high": 0.01793, "low": 0.01745, "close": 0.01768, "volume": 69336031.0, "close_time": 1749614399999, "quote_volume": 1223803.48612, "trades": 12090, "taker_buy_base": 33136446.0, "taker_buy_quote": 584995.266 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.01768, "high": 0.01783, "low": 0.01756, "close": 0.01775, "volume": 68235140.0, "close_time": 1749628799999, "quote_volume": 1206938.51866, "trades": 9363, "taker_buy_base": 33167855.0, "taker_buy_quote": 586759.20496 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.01776, "high": 0.01782, "low": 0.01726, "close": 0.01738, "volume": 78336347.0, "close_time": 1749643199999, "quote_volume": 1369604.58534, "trades": 11802, "taker_buy_base": 35388677.0, "taker_buy_quote": 619100.32853 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.01738, "high": 0.01815, "low": 0.01731, "close": 0.01808, "volume": 155490211.0, "close_time": 1749657599999, "quote_volume": 2765790.17535, "trades": 24721, "taker_buy_base": 81685881.0, "taker_buy_quote": 1453205.59532 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.01808, "high": 0.01814, "low": 0.01738, "close": 0.01741, "volume": 125743774.0, "close_time": 1749671999999, "quote_volume": 2232060.56004, "trades": 19446, "taker_buy_base": 58170111.0, "taker_buy_quote": 1032546.9573 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.01741, "high": 0.01757, "low": 0.0169, "close": 0.01707, "volume": 120833371.0, "close_time": 1749686399999, "quote_volume": 2074902.6654, "trades": 14454, "taker_buy_base": 51430284.0, "taker_buy_quote": 884028.12453 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.01707, "high": 0.01709, "low": 0.01664, "close": 0.01671, "volume": 103975648.0, "close_time": 1749700799999, "quote_volume": 1753013.60043, "trades": 13634, "taker_buy_base": 39757638.0, "taker_buy_quote": 670868.09772 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.0167, "high": 0.01674, "low": 0.01638, "close": 0.01649, "volume": 130072554.0, "close_time": 1749715199999, "quote_volume": 2153018.18705, "trades": 15419, "taker_buy_base": 62556321.0, "taker_buy_quote": 1035807.16733 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.01648, "high": 0.01659, "low": 0.01622, "close": 0.01624, "volume": 112537346.0, "close_time": 1749729599999, "quote_volume": 1845442.6565, "trades": 13409, "taker_buy_base": 49458572.0, "taker_buy_quote": 811724.51439 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.01624, "high": 0.01677, "low": 0.01618, "close": 0.01628, "volume": 135041741.0, "close_time": 1749743999999, "quote_volume": 2223209.64856, "trades": 17734, "taker_buy_base": 68612267.0, "taker_buy_quote": 1130925.50016 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.01628, "high": 0.01658, "low": 0.0159, "close": 0.016, "volume": 215162256.0, "close_time": 1749758399999, "quote_volume": 3499200.79948, "trades": 20922, "taker_buy_base": 101204901.0, "taker_buy_quote": 1647725.32309 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.01599, "high": 0.01606, "low": 0.01564, "close": 0.01567, "volume": 192085487.0, "close_time": 1749772799999, "quote_volume": 3038872.30025, "trades": 24306, "taker_buy_base": 97176952.0, "taker_buy_quote": 1538390.61647 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.01567, "high": 0.01569, "low": 0.01438, "close": 0.01498, "volume": 580888750.0, "close_time": 1749787199999, "quote_volume": 8634009.66627, "trades": 75068, "taker_buy_base": 291648579.0, "taker_buy_quote": 4334324.02424 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.01498, "high": 0.01498, "low": 0.01462, "close": 0.01477, "volume": 159063412.0, "close_time": 1749801599999, "quote_volume": 2354811.37855, "trades": 16973, "taker_buy_base": 87647328.0, "taker_buy_quote": 1297863.80547 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.01478, "high": 0.01504, "low": 0.0146, "close": 0.01487, "volume": 135111310.0, "close_time": 1749815999999, "quote_volume": 2002597.53293, "trades": 17741, "taker_buy_base": 71727398.0, "taker_buy_quote": 1063034.4771 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.01487, "high": 0.01514, "low": 0.01459, "close": 0.01502, "volume": 184692904.0, "close_time": 1749830399999, "quote_volume": 2739038.6099, "trades": 20069, "taker_buy_base": 94212344.0, "taker_buy_quote": 1398706.18061 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.01502, "high": 0.01528, "low": 0.01474, "close": 0.01488, "volume": 137038586.0, "close_time": 1749844799999, "quote_volume": 2053836.64299, "trades": 19156, "taker_buy_base": 64480434.0, "taker_buy_quote": 968259.14919 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.01488, "high": 0.01525, "low": 0.01483, "close": 0.01522, "volume": 77257775.0, "close_time": 1749859199999, "quote_volume": 1164202.65728, "trades": 10318, "taker_buy_base": 43486646.0, "taker_buy_quote": 655351.8658 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.01522, "high": 0.01529, "low": 0.01501, "close": 0.01509, "volume": 79339879.0, "close_time": 1749873599999, "quote_volume": 1200049.3313, "trades": 8526, "taker_buy_base": 35906143.0, "taker_buy_quote": 543546.10329 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.01509, "high": 0.01525, "low": 0.015, "close": 0.0151, "volume": 55827792.0, "close_time": 1749887999999, "quote_volume": 845573.11042, "trades": 6289, "taker_buy_base": 30430498.0, "taker_buy_quote": 460896.05172 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.0151, "high": 0.0152, "low": 0.015, "close": 0.01516, "volume": 63587042.0, "close_time": 1749902399999, "quote_volume": 960191.14521, "trades": 6493, "taker_buy_base": 31730947.0, "taker_buy_quote": 479402.31822 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.01515, "high": 0.01525, "low": 0.0149, "close": 0.01499, "volume": 81245656.0, "close_time": 1749916799999, "quote_volume": 1226139.62985, "trades": 8270, "taker_buy_base": 34312842.0, "taker_buy_quote": 518318.12195 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.01499, "high": 0.01507, "low": 0.01472, "close": 0.01489, "volume": 95446675.0, "close_time": 1749931199999, "quote_volume": 1421792.79244, "trades": 10364, "taker_buy_base": 44626586.0, "taker_buy_quote": 665577.64183 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.01488, "high": 0.01516, "low": 0.01473, "close": 0.01504, "volume": 162181733.0, "close_time": 1749945599999, "quote_volume": 2435594.02947, "trades": 9574, "taker_buy_base": 64759809.0, "taker_buy_quote": 971817.62496 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.01504, "high": 0.0152, "low": 0.01503, "close": 0.01512, "volume": 38742313.0, "close_time": 1749959999999, "quote_volume": 585784.22912, "trades": 4901, "taker_buy_base": 20933087.0, "taker_buy_quote": 316602.08021 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.01512, "high": 0.01529, "low": 0.01497, "close": 0.01501, "volume": 47456051.0, "close_time": 1749974399999, "quote_volume": 718183.59797, "trades": 4693, "taker_buy_base": 23569250.0, "taker_buy_quote": 357016.68136 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.01501, "high": 0.01503, "low": 0.01486, "close": 0.01498, "volume": 40133360.0, "close_time": 1749988799999, "quote_volume": 600405.10812, "trades": 5316, "taker_buy_base": 16118367.0, "taker_buy_quote": 241192.3419 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.01498, "high": 0.0152, "low": 0.01488, "close": 0.01502, "volume": 86437296.0, "close_time": 1750003199999, "quote_volume": 1300085.25102, "trades": 8581, "taker_buy_base": 46829823.0, "taker_buy_quote": 704332.28363 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.01502, "high": 0.01507, "low": 0.01481, "close": 0.01486, "volume": 68792931.0, "close_time": 1750017599999, "quote_volume": 1027826.73946, "trades": 7947, "taker_buy_base": 31294811.0, "taker_buy_quote": 467950.32189 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.01486, "high": 0.01504, "low": 0.01457, "close": 0.01499, "volume": 111461484.0, "close_time": 1750031999999, "quote_volume": 1652068.79363, "trades": 11329, "taker_buy_base": 55018023.0, "taker_buy_quote": 816366.13874 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.01499, "high": 0.01528, "low": 0.01482, "close": 0.0151, "volume": 101284105.0, "close_time": 1750046399999, "quote_volume": 1529851.17415, "trades": 10230, "taker_buy_base": 51431041.0, "taker_buy_quote": 777503.54852 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.0151, "high": 0.01558, "low": 0.01508, "close": 0.01552, "volume": 94983314.0, "close_time": 1750060799999, "quote_volume": 1460584.10766, "trades": 10184, "taker_buy_base": 50824267.0, "taker_buy_quote": 781527.72901 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.01552, "high": 0.01569, "low": 0.01539, "close": 0.01551, "volume": 90072470.0, "close_time": 1750075199999, "quote_volume": 1402277.89436, "trades": 8709, "taker_buy_base": 43385751.0, "taker_buy_quote": 675975.44758 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.01552, "high": 0.01579, "low": 0.01542, "close": 0.01551, "volume": 216178435.0, "close_time": 1750089599999, "quote_volume": 3366518.0281, "trades": 18043, "taker_buy_base": 113745782.0, "taker_buy_quote": 1770104.42182 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.01551, "high": 0.01579, "low": 0.01551, "close": 0.01562, "volume": 115169554.0, "close_time": 1750103999999, "quote_volume": 1800656.38348, "trades": 11114, "taker_buy_base": 59202240.0, "taker_buy_quote": 925700.0411 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.01562, "high": 0.01572, "low": 0.01488, "close": 0.01492, "volume": 205064187.0, "close_time": 1750118399999, "quote_volume": 3140041.28401, "trades": 18757, "taker_buy_base": 89657243.0, "taker_buy_quote": 1373306.90708 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.01493, "high": 0.01528, "low": 0.01456, "close": 0.01517, "volume": 134008748.0, "close_time": 1750132799999, "quote_volume": 2001702.1872, "trades": 20556, "taker_buy_base": 69825722.0, "taker_buy_quote": 1044045.84795 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.01517, "high": 0.01519, "low": 0.01486, "close": 0.01487, "volume": 54069199.0, "close_time": 1750147199999, "quote_volume": 810973.01021, "trades": 7365, "taker_buy_base": 22826645.0, "taker_buy_quote": 342681.11406 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.01486, "high": 0.01489, "low": 0.01459, "close": 0.01467, "volume": 82984548.0, "close_time": 1750161599999, "quote_volume": 1220920.01238, "trades": 9869, "taker_buy_base": 37058414.0, "taker_buy_quote": 545309.44169 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.01468, "high": 0.01485, "low": 0.01426, "close": 0.0144, "volume": 331189057.0, "close_time": 1750175999999, "quote_volume": 4836036.09061, "trades": 25540, "taker_buy_base": 177145658.0, "taker_buy_quote": 2583336.69842 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.01439, "high": 0.01459, "low": 0.0139, "close": 0.01447, "volume": 208868674.0, "close_time": 1750190399999, "quote_volume": 2967323.24445, "trades": 21662, "taker_buy_base": 99318763.0, "taker_buy_quote": 1411894.56626 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.01448, "high": 0.01454, "low": 0.01412, "close": 0.01426, "volume": 101891395.0, "close_time": 1750204799999, "quote_volume": 1459458.39702, "trades": 9779, "taker_buy_base": 48680480.0, "taker_buy_quote": 697779.64563 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.01426, "high": 0.01448, "low": 0.01426, "close": 0.01434, "volume": 70415522.0, "close_time": 1750219199999, "quote_volume": 1010611.78304, "trades": 8633, "taker_buy_base": 39680055.0, "taker_buy_quote": 569584.92808 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.01434, "high": 0.01451, "low": 0.01431, "close": 0.01436, "volume": 62590004.0, "close_time": 1750233599999, "quote_volume": 902136.61696, "trades": 6990, "taker_buy_base": 35047228.0, "taker_buy_quote": 505399.4336 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.01437, "high": 0.01444, "low": 0.0138, "close": 0.01405, "volume": 107746401.0, "close_time": 1750247999999, "quote_volume": 1513310.42035, "trades": 11300, "taker_buy_base": 48656142.0, "taker_buy_quote": 683254.43522 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.01405, "high": 0.0142, "low": 0.0136, "close": 0.01408, "volume": 197427789.0, "close_time": 1750262399999, "quote_volume": 2759530.0991, "trades": 23273, "taker_buy_base": 107914183.0, "taker_buy_quote": 1510489.02875 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.01409, "high": 0.01425, "low": 0.01388, "close": 0.01399, "volume": 143933643.0, "close_time": 1750276799999, "quote_volume": 2023104.75633, "trades": 18826, "taker_buy_base": 63938187.0, "taker_buy_quote": 899568.87255 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.014, "high": 0.01456, "low": 0.01396, "close": 0.01447, "volume": 118218593.0, "close_time": 1750291199999, "quote_volume": 1702621.53917, "trades": 12614, "taker_buy_base": 69093559.0, "taker_buy_quote": 995455.78391 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.01446, "high": 0.01466, "low": 0.01437, "close": 0.01449, "volume": 58854112.0, "close_time": 1750305599999, "quote_volume": 851838.85731, "trades": 8426, "taker_buy_base": 27344428.0, "taker_buy_quote": 396025.5364 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.01449, "high": 0.01456, "low": 0.01434, "close": 0.01435, "volume": 48994228.0, "close_time": 1750319999999, "quote_volume": 706158.70813, "trades": 5425, "taker_buy_base": 19738873.0, "taker_buy_quote": 284843.58955 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.01435, "high": 0.01449, "low": 0.01428, "close": 0.0143, "volume": 42939833.0, "close_time": 1750334399999, "quote_volume": 617189.86789, "trades": 6114, "taker_buy_base": 15743615.0, "taker_buy_quote": 226476.49879 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.01429, "high": 0.01438, "low": 0.01413, "close": 0.01416, "volume": 61824641.0, "close_time": 1750348799999, "quote_volume": 879876.82415, "trades": 7861, "taker_buy_base": 28072367.0, "taker_buy_quote": 399825.32257 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.01416, "high": 0.01438, "low": 0.01402, "close": 0.01418, "volume": 83203379.0, "close_time": 1750363199999, "quote_volume": 1181519.56343, "trades": 9014, "taker_buy_base": 48409093.0, "taker_buy_quote": 687152.88991 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.01418, "high": 0.01433, "low": 0.01412, "close": 0.01419, "volume": 48017969.0, "close_time": 1750377599999, "quote_volume": 682404.46412, "trades": 6732, "taker_buy_base": 24024850.0, "taker_buy_quote": 341415.10397 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.01419, "high": 0.01431, "low": 0.01413, "close": 0.01417, "volume": 58276503.0, "close_time": 1750391999999, "quote_volume": 828485.02768, "trades": 6284, "taker_buy_base": 23930750.0, "taker_buy_quote": 340197.13503 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.01416, "high": 0.01449, "low": 0.01399, "close": 0.01447, "volume": 104689868.0, "close_time": 1750406399999, "quote_volume": 1488813.04413, "trades": 10656, "taker_buy_base": 56057011.0, "taker_buy_quote": 798523.87607 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.01448, "high": 0.01456, "low": 0.01436, "close": 0.01448, "volume": 85732292.0, "close_time": 1750420799999, "quote_volume": 1240494.04131, "trades": 8843, "taker_buy_base": 43372279.0, "taker_buy_quote": 627999.55986 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.01448, "high": 0.01458, "low": 0.01401, "close": 0.01407, "volume": 168437098.0, "close_time": 1750435199999, "quote_volume": 2400154.54137, "trades": 15148, "taker_buy_base": 74599154.0, "taker_buy_quote": 1063348.51112 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.01408, "high": 0.01408, "low": 0.01341, "close": 0.01383, "volume": 285008130.0, "close_time": 1750449599999, "quote_volume": 3910909.22922, "trades": 29786, "taker_buy_base": 137520916.0, "taker_buy_quote": 1886510.15648 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.01383, "high": 0.01402, "low": 0.01361, "close": 0.01375, "volume": 63121595.0, "close_time": 1750463999999, "quote_volume": 868358.28964, "trades": 7945, "taker_buy_base": 30094521.0, "taker_buy_quote": 414010.2435 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.01374, "high": 0.01403, "low": 0.01372, "close": 0.01398, "volume": 65199930.0, "close_time": 1750478399999, "quote_volume": 905221.45168, "trades": 7706, "taker_buy_base": 38438941.0, "taker_buy_quote": 534247.50174 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.01399, "high": 0.01403, "low": 0.01392, "close": 0.01396, "volume": 38874669.0, "close_time": 1750492799999, "quote_volume": 543685.08632, "trades": 4313, "taker_buy_base": 13478324.0, "taker_buy_quote": 188500.75513 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.01396, "high": 0.01406, "low": 0.0139, "close": 0.0139, "volume": 36178057.0, "close_time": 1750507199999, "quote_volume": 505585.26089, "trades": 4478, "taker_buy_base": 17083713.0, "taker_buy_quote": 238919.847 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.0139, "high": 0.01395, "low": 0.01346, "close": 0.0136, "volume": 95928899.0, "close_time": 1750521599999, "quote_volume": 1308199.03684, "trades": 11501, "taker_buy_base": 43831143.0, "taker_buy_quote": 597181.4244 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.0136, "high": 0.01366, "low": 0.01316, "close": 0.01316, "volume": 133867834.0, "close_time": 1750535999999, "quote_volume": 1792060.54039, "trades": 15640, "taker_buy_base": 61533356.0, "taker_buy_quote": 824165.96173 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.01316, "high": 0.0133, "low": 0.01255, "close": 0.01306, "volume": 305077191.0, "close_time": 1750550399999, "quote_volume": 3942626.20178, "trades": 29710, "taker_buy_base": 148790680.0, "taker_buy_quote": 1922291.61498 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.01307, "high": 0.01326, "low": 0.01276, "close": 0.01285, "volume": 182431384.0, "close_time": 1750564799999, "quote_volume": 2371409.23138, "trades": 20431, "taker_buy_base": 93873777.0, "taker_buy_quote": 1219863.74217 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.01285, "high": 0.01305, "low": 0.01278, "close": 0.01287, "volume": 66458328.0, "close_time": 1750579199999, "quote_volume": 859339.44393, "trades": 9115, "taker_buy_base": 29745411.0, "taker_buy_quote": 384841.73337 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.01287, "high": 0.0129, "low": 0.01252, "close": 0.01264, "volume": 136798667.0, "close_time": 1750593599999, "quote_volume": 1731092.45584, "trades": 16919, "taker_buy_base": 62731381.0, "taker_buy_quote": 794478.11738 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.01264, "high": 0.01274, "low": 0.012, "close": 0.01219, "volume": 514234366.0, "close_time": 1750607999999, "quote_volume": 6285848.7024, "trades": 51864, "taker_buy_base": 236504304.0, "taker_buy_quote": 2890516.44181 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.01219, "high": 0.01233, "low": 0.01181, "close": 0.01209, "volume": 390575782.0, "close_time": 1750622399999, "quote_volume": 4707142.26652, "trades": 34863, "taker_buy_base": 169183254.0, "taker_buy_quote": 2040421.42002 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.01209, "high": 0.01255, "low": 0.01178, "close": 0.01254, "volume": 280801234.0, "close_time": 1750636799999, "quote_volume": 3406349.60381, "trades": 28313, "taker_buy_base": 148260044.0, "taker_buy_quote": 1802149.87127 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.01254, "high": 0.01272, "low": 0.01244, "close": 0.01254, "volume": 124051590.0, "close_time": 1750651199999, "quote_volume": 1556737.75487, "trades": 10293, "taker_buy_base": 60113805.0, "taker_buy_quote": 754321.58092 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.01254, "high": 0.01284, "low": 0.01251, "close": 0.01274, "volume": 97315516.0, "close_time": 1750665599999, "quote_volume": 1232612.61507, "trades": 8792, "taker_buy_base": 50502195.0, "taker_buy_quote": 639978.75458 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.01273, "high": 0.01278, "low": 0.0126, "close": 0.01272, "volume": 58714915.0, "close_time": 1750679999999, "quote_volume": 744383.01903, "trades": 6695, "taker_buy_base": 27413292.0, "taker_buy_quote": 347551.65501 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.01273, "high": 0.01326, "low": 0.01264, "close": 0.01288, "volume": 262458996.0, "close_time": 1750694399999, "quote_volume": 3415824.48133, "trades": 26602, "taker_buy_base": 128798843.0, "taker_buy_quote": 1678261.08427 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.01288, "high": 0.01335, "low": 0.01248, "close": 0.01329, "volume": 307399138.0, "close_time": 1750708799999, "quote_volume": 3983465.02146, "trades": 32575, "taker_buy_base": 153515374.0, "taker_buy_quote": 1991552.23597 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.0133, "high": 0.01402, "low": 0.01327, "close": 0.01393, "volume": 277900144.0, "close_time": 1750723199999, "quote_volume": 3811781.31225, "trades": 30613, "taker_buy_base": 145353750.0, "taker_buy_quote": 1994755.50914 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.01393, "high": 0.01411, "low": 0.01382, "close": 0.01383, "volume": 159886797.0, "close_time": 1750737599999, "quote_volume": 2231229.22982, "trades": 16296, "taker_buy_base": 72180006.0, "taker_buy_quote": 1008072.20518 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.01383, "high": 0.0144, "low": 0.01378, "close": 0.01409, "volume": 166122840.0, "close_time": 1750751999999, "quote_volume": 2355069.9719, "trades": 17352, "taker_buy_base": 90306913.0, "taker_buy_quote": 1280875.6447 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.01408, "high": 0.01422, "low": 0.01392, "close": 0.01404, "volume": 109624969.0, "close_time": 1750766399999, "quote_volume": 1541792.50261, "trades": 12512, "taker_buy_base": 55294262.0, "taker_buy_quote": 777801.90589 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.01405, "high": 0.01422, "low": 0.01393, "close": 0.01407, "volume": 135930575.0, "close_time": 1750780799999, "quote_volume": 1912231.12842, "trades": 14497, "taker_buy_base": 61271974.0, "taker_buy_quote": 862418.28223 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.01407, "high": 0.01447, "low": 0.01395, "close": 0.01406, "volume": 102057145.0, "close_time": 1750795199999, "quote_volume": 1450860.62454, "trades": 14065, "taker_buy_base": 54790857.0, "taker_buy_quote": 779888.33423 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.01405, "high": 0.01426, "low": 0.014, "close": 0.01422, "volume": 59516271.0, "close_time": 1750809599999, "quote_volume": 841325.74305, "trades": 8270, "taker_buy_base": 32171645.0, "taker_buy_quote": 454709.26867 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.01421, "high": 0.01429, "low": 0.0141, "close": 0.01416, "volume": 49216026.0, "close_time": 1750823999999, "quote_volume": 698901.95456, "trades": 8270, "taker_buy_base": 23970634.0, "taker_buy_quote": 340525.30561 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.01415, "high": 0.01417, "low": 0.01403, "close": 0.0141, "volume": 45523237.0, "close_time": 1750838399999, "quote_volume": 641333.96887, "trades": 6446, "taker_buy_base": 23347802.0, "taker_buy_quote": 328914.14044 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.0141, "high": 0.01413, "low": 0.01374, "close": 0.01397, "volume": 90244623.0, "close_time": 1750852799999, "quote_volume": 1252525.99449, "trades": 10412, "taker_buy_base": 43480406.0, "taker_buy_quote": 603701.66383 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.01398, "high": 0.01413, "low": 0.01356, "close": 0.01359, "volume": 144469266.0, "close_time": 1750867199999, "quote_volume": 1999571.18644, "trades": 19291, "taker_buy_base": 68643424.0, "taker_buy_quote": 950625.16692 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.01359, "high": 0.01378, "low": 0.01345, "close": 0.01372, "volume": 120644789.0, "close_time": 1750881599999, "quote_volume": 1642814.76367, "trades": 15246, "taker_buy_base": 65813908.0, "taker_buy_quote": 896730.01134 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.01372, "high": 0.01382, "low": 0.0134, "close": 0.0135, "volume": 80778216.0, "close_time": 1750895999999, "quote_volume": 1096457.16243, "trades": 9342, "taker_buy_base": 41878481.0, "taker_buy_quote": 568356.57411 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.01351, "high": 0.01393, "low": 0.01346, "close": 0.01369, "volume": 104251223.0, "close_time": 1750910399999, "quote_volume": 1430252.75513, "trades": 12244, "taker_buy_base": 59493743.0, "taker_buy_quote": 816599.39847 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.01369, "high": 0.01385, "low": 0.01352, "close": 0.01382, "volume": 61925507.0, "close_time": 1750924799999, "quote_volume": 845905.14238, "trades": 9314, "taker_buy_base": 32689655.0, "taker_buy_quote": 446815.91931 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.01382, "high": 0.01389, "low": 0.01359, "close": 0.01368, "volume": 103759474.0, "close_time": 1750939199999, "quote_volume": 1421344.51159, "trades": 13234, "taker_buy_base": 51296918.0, "taker_buy_quote": 702822.22346 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.01368, "high": 0.01368, "low": 0.01331, "close": 0.01345, "volume": 155623039.0, "close_time": 1750953599999, "quote_volume": 2095605.10365, "trades": 20021, "taker_buy_base": 71574158.0, "taker_buy_quote": 964417.49785 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.01344, "high": 0.01353, "low": 0.01326, "close": 0.01346, "volume": 89803256.0, "close_time": 1750967999999, "quote_volume": 1201102.11293, "trades": 11723, "taker_buy_base": 47174236.0, "taker_buy_quote": 631054.64582 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.01346, "high": 0.0137, "low": 0.01328, "close": 0.01332, "volume": 112153860.0, "close_time": 1750982399999, "quote_volume": 1506871.79001, "trades": 13903, "taker_buy_base": 54426432.0, "taker_buy_quote": 731616.78246 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.01333, "high": 0.01363, "low": 0.01312, "close": 0.01348, "volume": 184988637.0, "close_time": 1750996799999, "quote_volume": 2484488.11851, "trades": 17221, "taker_buy_base": 89554034.0, "taker_buy_quote": 1203278.98686 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.01348, "high": 0.01362, "low": 0.0133, "close": 0.01333, "volume": 51097554.0, "close_time": 1751011199999, "quote_volume": 687185.11396, "trades": 6740, "taker_buy_base": 27772181.0, "taker_buy_quote": 373611.47042 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.01333, "high": 0.01356, "low": 0.01333, "close": 0.01335, "volume": 61439220.0, "close_time": 1751025599999, "quote_volume": 825209.7708, "trades": 8056, "taker_buy_base": 28474347.0, "taker_buy_quote": 382643.7934 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.01336, "high": 0.01356, "low": 0.01325, "close": 0.01353, "volume": 67384176.0, "close_time": 1751039999999, "quote_volume": 901470.71637, "trades": 10916, "taker_buy_base": 32899081.0, "taker_buy_quote": 440457.39657 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.01353, "high": 0.01372, "low": 0.01316, "close": 0.01328, "volume": 111814885.0, "close_time": 1751054399999, "quote_volume": 1496614.23452, "trades": 12319, "taker_buy_base": 55666347.0, "taker_buy_quote": 745069.58727 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.01328, "high": 0.01357, "low": 0.01326, "close": 0.01353, "volume": 56186194.0, "close_time": 1751068799999, "quote_volume": 756434.53274, "trades": 5889, "taker_buy_base": 24700929.0, "taker_buy_quote": 332195.06129 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.01353, "high": 0.01363, "low": 0.01346, "close": 0.01349, "volume": 22213425.0, "close_time": 1751083199999, "quote_volume": 300841.6902, "trades": 3718, "taker_buy_base": 11860271.0, "taker_buy_quote": 160690.21876 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.01349, "high": 0.01362, "low": 0.01342, "close": 0.01359, "volume": 32872132.0, "close_time": 1751097599999, "quote_volume": 443834.58068, "trades": 4047, "taker_buy_base": 15459858.0, "taker_buy_quote": 208833.02513 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0135, "close": 0.01364, "volume": 43278085.0, "close_time": 1751111999999, "quote_volume": 588445.68276, "trades": 5284, "taker_buy_base": 22140488.0, "taker_buy_quote": 301146.86083 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.01364, "high": 0.01376, "low": 0.01357, "close": 0.01374, "volume": 68507919.0, "close_time": 1751126399999, "quote_volume": 933597.36872, "trades": 5012, "taker_buy_base": 33349744.0, "taker_buy_quote": 454675.04237 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.01374, "high": 0.01398, "low": 0.01369, "close": 0.0139, "volume": 128344122.0, "close_time": 1751140799999, "quote_volume": 1777646.56517, "trades": 12629, "taker_buy_base": 71738103.0, "taker_buy_quote": 993618.99899 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.01391, "high": 0.0141, "low": 0.01383, "close": 0.01398, "volume": 73180535.0, "close_time": 1751155199999, "quote_volume": 1021084.51683, "trades": 6733, "taker_buy_base": 34523043.0, "taker_buy_quote": 482105.27126 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.01399, "high": 0.01407, "low": 0.01382, "close": 0.01383, "volume": 58654631.0, "close_time": 1751169599999, "quote_volume": 817801.21842, "trades": 5904, "taker_buy_base": 28754921.0, "taker_buy_quote": 401279.26483 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.01384, "high": 0.014, "low": 0.01382, "close": 0.014, "volume": 43167702.0, "close_time": 1751183999999, "quote_volume": 600576.50265, "trades": 4280, "taker_buy_base": 22491612.0, "taker_buy_quote": 313078.86717 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.014, "high": 0.01416, "low": 0.01398, "close": 0.01405, "volume": 73070899.0, "close_time": 1751198399999, "quote_volume": 1028595.57025, "trades": 6653, "taker_buy_base": 38869658.0, "taker_buy_quote": 547358.5041 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.01404, "high": 0.01411, "low": 0.01383, "close": 0.01388, "volume": 83281788.0, "close_time": 1751212799999, "quote_volume": 1164309.55797, "trades": 7393, "taker_buy_base": 46458148.0, "taker_buy_quote": 649606.9216 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.01387, "high": 0.01413, "low": 0.01386, "close": 0.01413, "volume": 54730173.0, "close_time": 1751227199999, "quote_volume": 764608.32401, "trades": 6734, "taker_buy_base": 30115027.0, "taker_buy_quote": 420773.0992 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.01413, "high": 0.0152, "low": 0.01397, "close": 0.01496, "volume": 292433908.0, "close_time": 1751241599999, "quote_volume": 4316908.22361, "trades": 26814, "taker_buy_base": 160697771.0, "taker_buy_quote": 2367392.04914 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.01496, "high": 0.01519, "low": 0.01465, "close": 0.01468, "volume": 124999520.0, "close_time": 1751255999999, "quote_volume": 1867090.90122, "trades": 12789, "taker_buy_base": 59968087.0, "taker_buy_quote": 895534.54142 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.01468, "high": 0.01469, "low": 0.01436, "close": 0.01464, "volume": 69607811.0, "close_time": 1751270399999, "quote_volume": 1012580.14802, "trades": 8030, "taker_buy_base": 35708710.0, "taker_buy_quote": 519304.67522 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.01464, "high": 0.01468, "low": 0.01434, "close": 0.01435, "volume": 71648668.0, "close_time": 1751284799999, "quote_volume": 1037584.62407, "trades": 8302, "taker_buy_base": 36069883.0, "taker_buy_quote": 522363.6927 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.01436, "high": 0.01449, "low": 0.01405, "close": 0.01423, "volume": 223433728.0, "close_time": 1751299199999, "quote_volume": 3177417.43381, "trades": 24668, "taker_buy_base": 100641781.0, "taker_buy_quote": 1432689.62688 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.01423, "high": 0.01448, "low": 0.01413, "close": 0.01446, "volume": 109967373.0, "close_time": 1751313599999, "quote_volume": 1571852.3759, "trades": 14738, "taker_buy_base": 55674038.0, "taker_buy_quote": 796581.65102 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.01446, "high": 0.01451, "low": 0.01414, "close": 0.01419, "volume": 83645465.0, "close_time": 1751327999999, "quote_volume": 1199072.50801, "trades": 10259, "taker_buy_base": 35976887.0, "taker_buy_quote": 515923.07027 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0142, "high": 0.01429, "low": 0.014, "close": 0.01407, "volume": 76271227.0, "close_time": 1751342399999, "quote_volume": 1078370.79981, "trades": 8184, "taker_buy_base": 37769899.0, "taker_buy_quote": 534275.0774 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.01406, "high": 0.01406, "low": 0.01365, "close": 0.01388, "volume": 145094139.0, "close_time": 1751356799999, "quote_volume": 2007221.91928, "trades": 11550, "taker_buy_base": 60771491.0, "taker_buy_quote": 840165.9578 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.01388, "high": 0.01388, "low": 0.01368, "close": 0.01371, "volume": 84268634.0, "close_time": 1751371199999, "quote_volume": 1161691.07429, "trades": 8185, "taker_buy_base": 35536230.0, "taker_buy_quote": 490045.93793 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.01371, "high": 0.01386, "low": 0.01357, "close": 0.01371, "volume": 118030426.0, "close_time": 1751385599999, "quote_volume": 1614831.89662, "trades": 11939, "taker_buy_base": 52862659.0, "taker_buy_quote": 724116.03061 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.0137, "high": 0.0137, "low": 0.01331, "close": 0.01338, "volume": 86349647.0, "close_time": 1751399999999, "quote_volume": 1165081.62772, "trades": 9773, "taker_buy_base": 41296078.0, "taker_buy_quote": 557001.02661 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.01339, "high": 0.01353, "low": 0.0133, "close": 0.01339, "volume": 65273970.0, "close_time": 1751414399999, "quote_volume": 874375.59641, "trades": 6937, "taker_buy_base": 33042436.0, "taker_buy_quote": 442657.95291 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.01339, "high": 0.01357, "low": 0.01325, "close": 0.01345, "volume": 78618998.0, "close_time": 1751428799999, "quote_volume": 1056214.99629, "trades": 8607, "taker_buy_base": 38090261.0, "taker_buy_quote": 511670.84051 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.01345, "high": 0.01383, "low": 0.01343, "close": 0.01377, "volume": 99074675.0, "close_time": 1751443199999, "quote_volume": 1357483.55647, "trades": 9629, "taker_buy_base": 59773098.0, "taker_buy_quote": 819038.13457 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.01378, "high": 0.01391, "low": 0.0137, "close": 0.01379, "volume": 71425042.0, "close_time": 1751457599999, "quote_volume": 985486.06705, "trades": 6642, "taker_buy_base": 33311170.0, "taker_buy_quote": 459780.63433 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.0138, "high": 0.01426, "low": 0.01374, "close": 0.01424, "volume": 123493378.0, "close_time": 1751471999999, "quote_volume": 1728480.18616, "trades": 11891, "taker_buy_base": 71328037.0, "taker_buy_quote": 1000176.6821 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.01424, "high": 0.01498, "low": 0.01423, "close": 0.01496, "volume": 299824755.0, "close_time": 1751486399999, "quote_volume": 4416944.044, "trades": 40291, "taker_buy_base": 153724189.0, "taker_buy_quote": 2265458.06575 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.01496, "high": 0.01507, "low": 0.0147, "close": 0.01472, "volume": 175250296.0, "close_time": 1751500799999, "quote_volume": 2614310.32323, "trades": 18723, "taker_buy_base": 83030872.0, "taker_buy_quote": 1239093.86782 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.01473, "high": 0.01491, "low": 0.01467, "close": 0.01474, "volume": 91387335.0, "close_time": 1751515199999, "quote_volume": 1352141.78421, "trades": 12250, "taker_buy_base": 41712390.0, "taker_buy_quote": 617816.07367 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.01474, "high": 0.0152, "low": 0.01473, "close": 0.01511, "volume": 123259434.0, "close_time": 1751529599999, "quote_volume": 1853757.62797, "trades": 14379, "taker_buy_base": 61171760.0, "taker_buy_quote": 919642.21482 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.01512, "high": 0.01517, "low": 0.01483, "close": 0.01487, "volume": 91834690.0, "close_time": 1751543999999, "quote_volume": 1380534.8743, "trades": 11051, "taker_buy_base": 44478154.0, "taker_buy_quote": 669227.68966 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.01488, "high": 0.01513, "low": 0.01457, "close": 0.0146, "volume": 174893540.0, "close_time": 1751558399999, "quote_volume": 2601263.03194, "trades": 23455, "taker_buy_base": 86606335.0, "taker_buy_quote": 1289915.41995 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.0146, "high": 0.01482, "low": 0.0145, "close": 0.01481, "volume": 139065648.0, "close_time": 1751572799999, "quote_volume": 2041904.20867, "trades": 13059, "taker_buy_base": 72244236.0, "taker_buy_quote": 1060861.03329 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.01482, "high": 0.01492, "low": 0.01477, "close": 0.01481, "volume": 40054932.0, "close_time": 1751587199999, "quote_volume": 594621.84879, "trades": 5001, "taker_buy_base": 20382097.0, "taker_buy_quote": 302662.67403 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.01482, "high": 0.01492, "low": 0.01461, "close": 0.01465, "volume": 66056916.0, "close_time": 1751601599999, "quote_volume": 974471.77919, "trades": 8560, "taker_buy_base": 30050591.0, "taker_buy_quote": 443462.44142 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.01465, "high": 0.01469, "low": 0.01415, "close": 0.01418, "volume": 154252215.0, "close_time": 1751615999999, "quote_volume": 2215238.40796, "trades": 12396, "taker_buy_base": 68579783.0, "taker_buy_quote": 986623.62623 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.01419, "high": 0.01438, "low": 0.0141, "close": 0.01424, "volume": 122152750.0, "close_time": 1751630399999, "quote_volume": 1740310.68601, "trades": 11402, "taker_buy_base": 62895028.0, "taker_buy_quote": 896655.81826 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.01423, "high": 0.01428, "low": 0.01387, "close": 0.01388, "volume": 120135450.0, "close_time": 1751644799999, "quote_volume": 1692026.97105, "trades": 15498, "taker_buy_base": 55196835.0, "taker_buy_quote": 778041.48748 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.01387, "high": 0.0139, "low": 0.01361, "close": 0.01373, "volume": 145863639.0, "close_time": 1751659199999, "quote_volume": 2006626.85626, "trades": 17242, "taker_buy_base": 69857554.0, "taker_buy_quote": 960555.67044 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.01373, "high": 0.01394, "low": 0.01371, "close": 0.01387, "volume": 109623440.0, "close_time": 1751673599999, "quote_volume": 1516386.60149, "trades": 8716, "taker_buy_base": 66637428.0, "taker_buy_quote": 921705.79215 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.01387, "high": 0.01404, "low": 0.0138, "close": 0.01393, "volume": 168770347.0, "close_time": 1751687999999, "quote_volume": 2351145.27881, "trades": 13798, "taker_buy_base": 99055040.0, "taker_buy_quote": 1379975.58425 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.01394, "high": 0.01408, "low": 0.0138, "close": 0.01397, "volume": 94600267.0, "close_time": 1751702399999, "quote_volume": 1320045.75488, "trades": 7680, "taker_buy_base": 51157294.0, "taker_buy_quote": 713907.67812 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.01397, "high": 0.014, "low": 0.01382, "close": 0.01386, "volume": 74778725.0, "close_time": 1751716799999, "quote_volume": 1040968.52574, "trades": 5673, "taker_buy_base": 32457449.0, "taker_buy_quote": 451851.73292 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.01387, "high": 0.01388, "low": 0.01373, "close": 0.01377, "volume": 79777841.0, "close_time": 1751731199999, "quote_volume": 1100241.54723, "trades": 7553, "taker_buy_base": 35483657.0, "taker_buy_quote": 489398.25238 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.01377, "high": 0.01386, "low": 0.01357, "close": 0.01375, "volume": 84616196.0, "close_time": 1751745599999, "quote_volume": 1158961.72093, "trades": 8800, "taker_buy_base": 44946358.0, "taker_buy_quote": 615781.29118 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.01376, "high": 0.01397, "low": 0.0137, "close": 0.01391, "volume": 72566498.0, "close_time": 1751759999999, "quote_volume": 1006313.75548, "trades": 6024, "taker_buy_base": 38018603.0, "taker_buy_quote": 527079.29844 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.01392, "high": 0.01393, "low": 0.01381, "close": 0.01382, "volume": 46623911.0, "close_time": 1751774399999, "quote_volume": 645859.16682, "trades": 4559, "taker_buy_base": 23357242.0, "taker_buy_quote": 323546.54684 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.01382, "high": 0.01396, "low": 0.01376, "close": 0.01386, "volume": 41805952.0, "close_time": 1751788799999, "quote_volume": 578925.08226, "trades": 4893, "taker_buy_base": 20533701.0, "taker_buy_quote": 284392.06878 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.01387, "high": 0.01396, "low": 0.0138, "close": 0.01394, "volume": 65805763.0, "close_time": 1751803199999, "quote_volume": 912290.73541, "trades": 5763, "taker_buy_base": 30217745.0, "taker_buy_quote": 419072.0446 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.01394, "high": 0.01431, "low": 0.01389, "close": 0.01419, "volume": 100211797.0, "close_time": 1751817599999, "quote_volume": 1417641.464, "trades": 10625, "taker_buy_base": 54283214.0, "taker_buy_quote": 767175.04206 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.01419, "high": 0.01431, "low": 0.01407, "close": 0.01419, "volume": 56800549.0, "close_time": 1751831999999, "quote_volume": 807842.9871, "trades": 7031, "taker_buy_base": 27942981.0, "taker_buy_quote": 397540.86513 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.01418, "high": 0.01453, "low": 0.01417, "close": 0.01425, "volume": 93271925.0, "close_time": 1751846399999, "quote_volume": 1341021.51863, "trades": 9752, "taker_buy_base": 47256577.0, "taker_buy_quote": 679395.26411 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.01426, "high": 0.01449, "low": 0.01419, "close": 0.01438, "volume": 77029872.0, "close_time": 1751860799999, "quote_volume": 1104414.03901, "trades": 7997, "taker_buy_base": 42267728.0, "taker_buy_quote": 606158.79259 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.01438, "high": 0.01444, "low": 0.01418, "close": 0.0144, "volume": 71698006.0, "close_time": 1751875199999, "quote_volume": 1026693.02618, "trades": 7639, "taker_buy_base": 26835994.0, "taker_buy_quote": 384362.98733 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.0144, "high": 0.01446, "low": 0.01418, "close": 0.01422, "volume": 56046595.0, "close_time": 1751889599999, "quote_volume": 802293.68641, "trades": 5675, "taker_buy_base": 27202356.0, "taker_buy_quote": 389435.27905 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.01422, "high": 0.01438, "low": 0.01407, "close": 0.01416, "volume": 65273386.0, "close_time": 1751903999999, "quote_volume": 927575.27516, "trades": 9054, "taker_buy_base": 29619762.0, "taker_buy_quote": 421174.15585 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.01415, "high": 0.01425, "low": 0.01396, "close": 0.01411, "volume": 91481497.0, "close_time": 1751918399999, "quote_volume": 1289974.92857, "trades": 11415, "taker_buy_base": 40163229.0, "taker_buy_quote": 566452.85392 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.01411, "high": 0.01414, "low": 0.01389, "close": 0.01411, "volume": 72553479.0, "close_time": 1751932799999, "quote_volume": 1017462.84122, "trades": 7538, "taker_buy_base": 42502713.0, "taker_buy_quote": 596297.87592 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.01411, "high": 0.01417, "low": 0.01384, "close": 0.0139, "volume": 126743039.0, "close_time": 1751947199999, "quote_volume": 1771002.15759, "trades": 10493, "taker_buy_base": 58187357.0, "taker_buy_quote": 813561.71063 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.0139, "high": 0.01402, "low": 0.01379, "close": 0.01398, "volume": 64105596.0, "close_time": 1751961599999, "quote_volume": 890547.12065, "trades": 6893, "taker_buy_base": 24786936.0, "taker_buy_quote": 344683.8452 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.01398, "high": 0.01422, "low": 0.01385, "close": 0.01417, "volume": 71939149.0, "close_time": 1751975999999, "quote_volume": 1010937.63359, "trades": 6088, "taker_buy_base": 43609246.0, "taker_buy_quote": 613119.82372 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.01417, "high": 0.01431, "low": 0.01399, "close": 0.01405, "volume": 87337681.0, "close_time": 1751990399999, "quote_volume": 1234283.28037, "trades": 9942, "taker_buy_base": 44930069.0, "taker_buy_quote": 634656.88849 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.01406, "high": 0.01451, "low": 0.014, "close": 0.01442, "volume": 141704548.0, "close_time": 1752004799999, "quote_volume": 2031982.86236, "trades": 13275, "taker_buy_base": 80757163.0, "taker_buy_quote": 1158808.39577 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.01441, "high": 0.01447, "low": 0.01431, "close": 0.01433, "volume": 63751990.0, "close_time": 1752019199999, "quote_volume": 915696.70304, "trades": 7007, "taker_buy_base": 24909865.0, "taker_buy_quote": 358092.4569 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.01434, "high": 0.01441, "low": 0.01415, "close": 0.0142, "volume": 42026605.0, "close_time": 1752033599999, "quote_volume": 598483.43672, "trades": 5370, "taker_buy_base": 18577507.0, "taker_buy_quote": 264711.15957 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.0142, "high": 0.01465, "low": 0.01418, "close": 0.01464, "volume": 92983449.0, "close_time": 1752047999999, "quote_volume": 1342217.28005, "trades": 8879, "taker_buy_base": 47714944.0, "taker_buy_quote": 688468.56932 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.01463, "high": 0.01482, "low": 0.01454, "close": 0.0147, "volume": 117832504.0, "close_time": 1752062399999, "quote_volume": 1731052.89214, "trades": 12393, "taker_buy_base": 56621821.0, "taker_buy_quote": 832175.82586 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.01471, "high": 0.01495, "low": 0.01458, "close": 0.01476, "volume": 159443669.0, "close_time": 1752076799999, "quote_volume": 2358241.99924, "trades": 18046, "taker_buy_base": 76595564.0, "taker_buy_quote": 1133498.1372 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.01477, "high": 0.01532, "low": 0.01472, "close": 0.01528, "volume": 159716098.0, "close_time": 1752091199999, "quote_volume": 2391438.99036, "trades": 17728, "taker_buy_base": 85368022.0, "taker_buy_quote": 1279008.16982 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.01528, "high": 0.01554, "low": 0.01512, "close": 0.01537, "volume": 164006099.0, "close_time": 1752105599999, "quote_volume": 2519041.06781, "trades": 19322, "taker_buy_base": 80705022.0, "taker_buy_quote": 1239708.69236 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.01537, "high": 0.01549, "low": 0.01523, "close": 0.01542, "volume": 79952552.0, "close_time": 1752119999999, "quote_volume": 1229939.21233, "trades": 8913, "taker_buy_base": 40165827.0, "taker_buy_quote": 618068.64713 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.01542, "high": 0.01559, "low": 0.01529, "close": 0.01547, "volume": 87373186.0, "close_time": 1752134399999, "quote_volume": 1349748.55292, "trades": 9482, "taker_buy_base": 46255054.0, "taker_buy_quote": 714899.61412 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.01548, "high": 0.01554, "low": 0.01538, "close": 0.01551, "volume": 99889528.0, "close_time": 1752148799999, "quote_volume": 1545859.89478, "trades": 12278, "taker_buy_base": 48142004.0, "taker_buy_quote": 745150.97089 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.0155, "high": 0.01566, "low": 0.01535, "close": 0.01541, "volume": 113932360.0, "close_time": 1752163199999, "quote_volume": 1763643.21496, "trades": 15624, "taker_buy_base": 60220140.0, "taker_buy_quote": 932755.30218 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.01542, "high": 0.01612, "low": 0.0154, "close": 0.01598, "volume": 184381294.0, "close_time": 1752177599999, "quote_volume": 2924021.07113, "trades": 23681, "taker_buy_base": 91047054.0, "taker_buy_quote": 1444180.90566 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.01598, "high": 0.01699, "low": 0.01597, "close": 0.01693, "volume": 233972722.0, "close_time": 1752191999999, "quote_volume": 3881210.41297, "trades": 31468, "taker_buy_base": 126542271.0, "taker_buy_quote": 2096432.55094 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.01693, "high": 0.01734, "low": 0.01657, "close": 0.01728, "volume": 171002527.0, "close_time": 1752206399999, "quote_volume": 2908635.71303, "trades": 22847, "taker_buy_base": 74948287.0, "taker_buy_quote": 1275350.67788 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.01729, "high": 0.01783, "low": 0.01708, "close": 0.0172, "volume": 290850141.0, "close_time": 1752220799999, "quote_volume": 5077483.73952, "trades": 34804, "taker_buy_base": 135776436.0, "taker_buy_quote": 2371980.28351 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.01721, "high": 0.0176, "low": 0.0172, "close": 0.01733, "volume": 196453245.0, "close_time": 1752235199999, "quote_volume": 3419478.91598, "trades": 27771, "taker_buy_base": 85340252.0, "taker_buy_quote": 1486519.77922 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.01733, "high": 0.01785, "low": 0.01719, "close": 0.01729, "volume": 221516709.0, "close_time": 1752249599999, "quote_volume": 3890726.52177, "trades": 41214, "taker_buy_base": 105210380.0, "taker_buy_quote": 1849055.74867 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.0173, "high": 0.01791, "low": 0.01724, "close": 0.01783, "volume": 197252199.0, "close_time": 1752263999999, "quote_volume": 3481362.01627, "trades": 33268, "taker_buy_base": 104936762.0, "taker_buy_quote": 1853654.80667 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.01783, "high": 0.01783, "low": 0.01671, "close": 0.01703, "volume": 186561708.0, "close_time": 1752278399999, "quote_volume": 3211247.13539, "trades": 28235, "taker_buy_base": 75516530.0, "taker_buy_quote": 1299949.67434 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.01702, "high": 0.01741, "low": 0.01665, "close": 0.01729, "volume": 185984661.0, "close_time": 1752292799999, "quote_volume": 3188645.98137, "trades": 19366, "taker_buy_base": 109308761.0, "taker_buy_quote": 1877043.95875 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.0173, "high": 0.01732, "low": 0.01673, "close": 0.01714, "volume": 94095109.0, "close_time": 1752307199999, "quote_volume": 1605358.9203, "trades": 15807, "taker_buy_base": 48691183.0, "taker_buy_quote": 830881.2209 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.01714, "high": 0.01723, "low": 0.01693, "close": 0.01712, "volume": 77476636.0, "close_time": 1752321599999, "quote_volume": 1324900.13288, "trades": 12419, "taker_buy_base": 43469188.0, "taker_buy_quote": 743630.13654 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.01711, "high": 0.0172, "low": 0.01616, "close": 0.01628, "volume": 212188287.0, "close_time": 1752335999999, "quote_volume": 3523005.94814, "trades": 30534, "taker_buy_base": 102526433.0, "taker_buy_quote": 1703864.23018 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.01628, "high": 0.01673, "low": 0.01615, "close": 0.01664, "volume": 110597402.0, "close_time": 1752350399999, "quote_volume": 1818986.41421, "trades": 15514, "taker_buy_base": 59165975.0, "taker_buy_quote": 973367.58347 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.01664, "high": 0.0167, "low": 0.01634, "close": 0.01666, "volume": 93438571.0, "close_time": 1752364799999, "quote_volume": 1545425.33458, "trades": 11961, "taker_buy_base": 54408476.0, "taker_buy_quote": 900757.24196 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.01666, "high": 0.01686, "low": 0.01657, "close": 0.01671, "volume": 73204436.0, "close_time": 1752379199999, "quote_volume": 1223267.69693, "trades": 13589, "taker_buy_base": 38094579.0, "taker_buy_quote": 636739.77697 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.01672, "high": 0.01717, "low": 0.01663, "close": 0.01707, "volume": 90400106.0, "close_time": 1752393599999, "quote_volume": 1531613.38596, "trades": 13247, "taker_buy_base": 52476778.0, "taker_buy_quote": 889060.64351 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.01707, "high": 0.01712, "low": 0.0168, "close": 0.01711, "volume": 65100387.0, "close_time": 1752407999999, "quote_volume": 1106217.28719, "trades": 11155, "taker_buy_base": 35777049.0, "taker_buy_quote": 608337.21672 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.0171, "high": 0.01769, "low": 0.01701, "close": 0.01738, "volume": 202982873.0, "close_time": 1752422399999, "quote_volume": 3532952.49497, "trades": 30003, "taker_buy_base": 110380003.0, "taker_buy_quote": 1922087.0675 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.01739, "high": 0.01763, "low": 0.01717, "close": 0.01737, "volume": 140923713.0, "close_time": 1752436799999, "quote_volume": 2459840.28274, "trades": 24320, "taker_buy_base": 81516418.0, "taker_buy_quote": 1424407.24441 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.01737, "high": 0.01761, "low": 0.01699, "close": 0.01724, "volume": 131977634.0, "close_time": 1752451199999, "quote_volume": 2272643.77668, "trades": 21482, "taker_buy_base": 57798194.0, "taker_buy_quote": 995756.04825 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.01724, "high": 0.01819, "low": 0.01714, "close": 0.018, "volume": 222151974.0, "close_time": 1752465599999, "quote_volume": 3930187.18852, "trades": 39590, "taker_buy_base": 118522876.0, "taker_buy_quote": 2096456.4972 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.018, "high": 0.01841, "low": 0.01767, "close": 0.01796, "volume": 265014383.0, "close_time": 1752479999999, "quote_volume": 4781332.83801, "trades": 41315, "taker_buy_base": 128244318.0, "taker_buy_quote": 2313403.32787 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.01797, "high": 0.01798, "low": 0.01755, "close": 0.01757, "volume": 155455390.0, "close_time": 1752494399999, "quote_volume": 2757855.69456, "trades": 30336, "taker_buy_base": 71023829.0, "taker_buy_quote": 1260677.28945 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.01757, "high": 0.01779, "low": 0.01702, "close": 0.01718, "volume": 211166984.0, "close_time": 1752508799999, "quote_volume": 3683239.83757, "trades": 39998, "taker_buy_base": 96323556.0, "taker_buy_quote": 1682510.96307 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.01718, "high": 0.01737, "low": 0.01679, "close": 0.0169, "volume": 130161890.0, "close_time": 1752523199999, "quote_volume": 2226421.61826, "trades": 22182, "taker_buy_base": 64353904.0, "taker_buy_quote": 1100858.2367 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.0169, "high": 0.01715, "low": 0.01667, "close": 0.01705, "volume": 116402294.0, "close_time": 1752537599999, "quote_volume": 1970960.39628, "trades": 16461, "taker_buy_base": 63672750.0, "taker_buy_quote": 1079492.99466 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.01706, "high": 0.01721, "low": 0.01638, "close": 0.01658, "volume": 199715279.0, "close_time": 1752551999999, "quote_volume": 3335992.98032, "trades": 33513, "taker_buy_base": 90298732.0, "taker_buy_quote": 1509432.84982 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.01658, "high": 0.01685, "low": 0.0164, "close": 0.01659, "volume": 123174666.0, "close_time": 1752566399999, "quote_volume": 2053311.6959, "trades": 18865, "taker_buy_base": 66538966.0, "taker_buy_quote": 1110833.7626 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.01659, "high": 0.01678, "low": 0.01644, "close": 0.0167, "volume": 89490736.0, "close_time": 1752580799999, "quote_volume": 1487852.83273, "trades": 13741, "taker_buy_base": 48918639.0, "taker_buy_quote": 813465.17352 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.0167, "high": 0.01722, "low": 0.01648, "close": 0.01711, "volume": 191574427.0, "close_time": 1752595199999, "quote_volume": 3232931.13696, "trades": 40014, "taker_buy_base": 92998137.0, "taker_buy_quote": 1570499.21928 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.01711, "high": 0.01796, "low": 0.01709, "close": 0.0172, "volume": 237430951.0, "close_time": 1752609599999, "quote_volume": 4163671.90762, "trades": 37961, "taker_buy_base": 116473447.0, "taker_buy_quote": 2043086.7008 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.0172, "high": 0.01786, "low": 0.01711, "close": 0.01782, "volume": 118971615.0, "close_time": 1752623999999, "quote_volume": 2079645.36437, "trades": 19022, "taker_buy_base": 65627386.0, "taker_buy_quote": 1147937.12473 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.01782, "high": 0.01796, "low": 0.01736, "close": 0.01745, "volume": 115835626.0, "close_time": 1752638399999, "quote_volume": 2053354.03546, "trades": 16217, "taker_buy_base": 47379475.0, "taker_buy_quote": 839883.39252 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.01746, "high": 0.0179, "low": 0.01729, "close": 0.0178, "volume": 94839662.0, "close_time": 1752652799999, "quote_volume": 1671219.87294, "trades": 13996, "taker_buy_base": 53823150.0, "taker_buy_quote": 948905.63266 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.01781, "high": 0.01784, "low": 0.01751, "close": 0.01765, "volume": 87198908.0, "close_time": 1752667199999, "quote_volume": 1542864.97588, "trades": 13327, "taker_buy_base": 42672987.0, "taker_buy_quote": 754900.02802 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.01765, "high": 0.01809, "low": 0.01753, "close": 0.01782, "volume": 264298369.0, "close_time": 1752681599999, "quote_volume": 4703108.55848, "trades": 41722, "taker_buy_base": 121897616.0, "taker_buy_quote": 2169362.43169 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.01781, "high": 0.01859, "low": 0.0178, "close": 0.01833, "volume": 211842702.0, "close_time": 1752695999999, "quote_volume": 3870392.25174, "trades": 38771, "taker_buy_base": 113159284.0, "taker_buy_quote": 2068144.67667 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.01834, "high": 0.01892, "low": 0.01809, "close": 0.01815, "volume": 223990135.0, "close_time": 1752710399999, "quote_volume": 4159043.23137, "trades": 36198, "taker_buy_base": 117734353.0, "taker_buy_quote": 2187980.2538 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.01815, "high": 0.01857, "low": 0.01762, "close": 0.01776, "volume": 135823594.0, "close_time": 1752724799999, "quote_volume": 2453036.93704, "trades": 28754, "taker_buy_base": 58614627.0, "taker_buy_quote": 1060699.16339 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.01776, "high": 0.01852, "low": 0.0177, "close": 0.01834, "volume": 123310789.0, "close_time": 1752739199999, "quote_volume": 2235019.16179, "trades": 25010, "taker_buy_base": 72055790.0, "taker_buy_quote": 1306526.47717 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.01835, "high": 0.01877, "low": 0.01829, "close": 0.01842, "volume": 178646415.0, "close_time": 1752753599999, "quote_volume": 3306393.6718, "trades": 27501, "taker_buy_base": 84412920.0, "taker_buy_quote": 1562282.95153 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.01841, "high": 0.01866, "low": 0.01808, "close": 0.01845, "volume": 188286402.0, "close_time": 1752767999999, "quote_volume": 3469398.95331, "trades": 42419, "taker_buy_base": 90553741.0, "taker_buy_quote": 1669612.01614 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.01844, "high": 0.01856, "low": 0.01786, "close": 0.01806, "volume": 180663406.0, "close_time": 1752782399999, "quote_volume": 3297802.53607, "trades": 33342, "taker_buy_base": 90254375.0, "taker_buy_quote": 1647672.54943 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.01806, "high": 0.01894, "low": 0.01779, "close": 0.01861, "volume": 222274729.0, "close_time": 1752796799999, "quote_volume": 4102382.03736, "trades": 44174, "taker_buy_base": 116985162.0, "taker_buy_quote": 2161854.04076 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.01861, "high": 0.01934, "low": 0.01849, "close": 0.01931, "volume": 190853929.0, "close_time": 1752811199999, "quote_volume": 3643536.90786, "trades": 34874, "taker_buy_base": 95964582.0, "taker_buy_quote": 1831984.16429 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.01931, "high": 0.02048, "low": 0.01918, "close": 0.01999, "volume": 425835342.0, "close_time": 1752825599999, "quote_volume": 8531842.56615, "trades": 57626, "taker_buy_base": 220757504.0, "taker_buy_quote": 4422696.91646 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.02, "high": 0.0203, "low": 0.01952, "close": 0.01985, "volume": 247769916.0, "close_time": 1752839999999, "quote_volume": 4922295.05654, "trades": 38057, "taker_buy_base": 126307899.0, "taker_buy_quote": 2509926.75438 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.01985, "high": 0.0203, "low": 0.01887, "close": 0.0191, "volume": 358845090.0, "close_time": 1752854399999, "quote_volume": 7018370.6836, "trades": 63214, "taker_buy_base": 178281873.0, "taker_buy_quote": 3489056.25918 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.0191, "high": 0.01947, "low": 0.01874, "close": 0.01891, "volume": 178474998.0, "close_time": 1752868799999, "quote_volume": 3415324.68693, "trades": 41077, "taker_buy_base": 94685634.0, "taker_buy_quote": 1813075.80154 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.0189, "high": 0.01896, "low": 0.01821, "close": 0.01869, "volume": 210713672.0, "close_time": 1752883199999, "quote_volume": 3923110.8451, "trades": 41208, "taker_buy_base": 106097211.0, "taker_buy_quote": 1976768.15619 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0187, "high": 0.01907, "low": 0.01808, "close": 0.01907, "volume": 167284680.0, "close_time": 1752897599999, "quote_volume": 3110330.19913, "trades": 29673, "taker_buy_base": 92167398.0, "taker_buy_quote": 1715230.79436 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.01908, "high": 0.01934, "low": 0.01871, "close": 0.01877, "volume": 225695257.0, "close_time": 1752911999999, "quote_volume": 4278071.64579, "trades": 29634, "taker_buy_base": 122150929.0, "taker_buy_quote": 2314861.43568 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.01877, "high": 0.01881, "low": 0.01834, "close": 0.01839, "volume": 153196265.0, "close_time": 1752926399999, "quote_volume": 2851331.33034, "trades": 27166, "taker_buy_base": 68478984.0, "taker_buy_quote": 1274414.54867 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.01839, "high": 0.01854, "low": 0.01809, "close": 0.01834, "volume": 114056733.0, "close_time": 1752940799999, "quote_volume": 2091353.28783, "trades": 23291, "taker_buy_base": 59204510.0, "taker_buy_quote": 1085593.49444 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.01833, "high": 0.01931, "low": 0.01823, "close": 0.0192, "volume": 156435027.0, "close_time": 1752955199999, "quote_volume": 2936622.78919, "trades": 30981, "taker_buy_base": 91131223.0, "taker_buy_quote": 1713232.25035 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.0192, "high": 0.01944, "low": 0.01895, "close": 0.01932, "volume": 174550601.0, "close_time": 1752969599999, "quote_volume": 3352244.68478, "trades": 29172, "taker_buy_base": 87914478.0, "taker_buy_quote": 1688310.16231 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.01932, "high": 0.01955, "low": 0.01911, "close": 0.01936, "volume": 155937046.0, "close_time": 1752983999999, "quote_volume": 3010777.80659, "trades": 31808, "taker_buy_base": 80520727.0, "taker_buy_quote": 1554599.14911 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.01936, "high": 0.01981, "low": 0.01927, "close": 0.01964, "volume": 162633287.0, "close_time": 1752998399999, "quote_volume": 3180796.31883, "trades": 27270, "taker_buy_base": 87686182.0, "taker_buy_quote": 1714432.62735 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.01964, "high": 0.02003, "low": 0.01963, "close": 0.0199, "volume": 159108071.0, "close_time": 1753012799999, "quote_volume": 3154417.7763, "trades": 30097, "taker_buy_base": 77720944.0, "taker_buy_quote": 1541164.45311 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.0199, "high": 0.02032, "low": 0.01973, "close": 0.02029, "volume": 196439143.0, "close_time": 1753027199999, "quote_volume": 3926622.51891, "trades": 34485, "taker_buy_base": 93655846.0, "taker_buy_quote": 1872347.98615 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.02029, "high": 0.02057, "low": 0.01998, "close": 0.02011, "volume": 309366097.0, "close_time": 1753041599999, "quote_volume": 6271996.48779, "trades": 55676, "taker_buy_base": 141411501.0, "taker_buy_quote": 2868103.38795 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.02011, "high": 0.02019, "low": 0.01934, "close": 0.01996, "volume": 236412103.0, "close_time": 1753055999999, "quote_volume": 4692510.04405, "trades": 40798, "taker_buy_base": 117909504.0, "taker_buy_quote": 2342443.63223 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.01997, "high": 0.02032, "low": 0.01947, "close": 0.02027, "volume": 135949174.0, "close_time": 1753070399999, "quote_volume": 2698351.14207, "trades": 29164, "taker_buy_base": 64645936.0, "taker_buy_quote": 1283713.07799 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.02027, "high": 0.02052, "low": 0.01999, "close": 0.02046, "volume": 153004238.0, "close_time": 1753084799999, "quote_volume": 3106898.65488, "trades": 23828, "taker_buy_base": 82444087.0, "taker_buy_quote": 1675949.12708 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.02046, "high": 0.02071, "low": 0.02004, "close": 0.0205, "volume": 153898424.0, "close_time": 1753099199999, "quote_volume": 3135040.72309, "trades": 27741, "taker_buy_base": 78221191.0, "taker_buy_quote": 1594504.6771 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.02051, "high": 0.02097, "low": 0.02026, "close": 0.02048, "volume": 286693045.0, "close_time": 1753113599999, "quote_volume": 5908913.29326, "trades": 45165, "taker_buy_base": 144755133.0, "taker_buy_quote": 2986069.914 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.02048, "high": 0.02053, "low": 0.01976, "close": 0.01987, "volume": 223196923.0, "close_time": 1753127999999, "quote_volume": 4488263.48038, "trades": 42449, "taker_buy_base": 103229260.0, "taker_buy_quote": 2076225.26576 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.01987, "high": 0.02051, "low": 0.0198, "close": 0.02032, "volume": 104903607.0, "close_time": 1753142399999, "quote_volume": 2108277.13037, "trades": 19907, "taker_buy_base": 57714110.0, "taker_buy_quote": 1160618.09518 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.02032, "high": 0.0207, "low": 0.01954, "close": 0.01984, "volume": 246514927.0, "close_time": 1753156799999, "quote_volume": 4941665.15719, "trades": 46790, "taker_buy_base": 121704240.0, "taker_buy_quote": 2438939.4697 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.01983, "high": 0.01987, "low": 0.01916, "close": 0.01943, "volume": 216856013.0, "close_time": 1753171199999, "quote_volume": 4219879.04034, "trades": 37264, "taker_buy_base": 106159527.0, "taker_buy_quote": 2066215.25852 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.01943, "high": 0.01971, "low": 0.01889, "close": 0.01959, "volume": 172828512.0, "close_time": 1753185599999, "quote_volume": 3327232.55066, "trades": 33054, "taker_buy_base": 83940554.0, "taker_buy_quote": 1617586.14927 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.01959, "high": 0.01999, "low": 0.01903, "close": 0.01971, "volume": 246350416.0, "close_time": 1753199999999, "quote_volume": 4803544.89789, "trades": 51299, "taker_buy_base": 131674856.0, "taker_buy_quote": 2567147.31464 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.01971, "high": 0.02014, "low": 0.01941, "close": 0.01949, "volume": 191031129.0, "close_time": 1753214399999, "quote_volume": 3778943.04633, "trades": 40780, "taker_buy_base": 99725640.0, "taker_buy_quote": 1973156.3612 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.0195, "high": 0.02018, "low": 0.01945, "close": 0.02015, "volume": 112280298.0, "close_time": 1753228799999, "quote_volume": 2237376.07988, "trades": 18572, "taker_buy_base": 55298984.0, "taker_buy_quote": 1100709.11097 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.02016, "high": 0.0202, "low": 0.01964, "close": 0.01983, "volume": 104243604.0, "close_time": 1753243199999, "quote_volume": 2070398.21415, "trades": 18643, "taker_buy_base": 51280187.0, "taker_buy_quote": 1018075.13385 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.01984, "high": 0.02018, "low": 0.01966, "close": 0.01978, "volume": 121800312.0, "close_time": 1753257599999, "quote_volume": 2430610.44851, "trades": 21376, "taker_buy_base": 55691507.0, "taker_buy_quote": 1112419.13202 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.01978, "high": 0.01999, "low": 0.01915, "close": 0.0193, "volume": 119612016.0, "close_time": 1753271999999, "quote_volume": 2327216.11042, "trades": 22525, "taker_buy_base": 58360596.0, "taker_buy_quote": 1134972.68276 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.01929, "high": 0.01938, "low": 0.01813, "close": 0.01864, "volume": 418949889.0, "close_time": 1753286399999, "quote_volume": 7802424.33491, "trades": 73001, "taker_buy_base": 206064448.0, "taker_buy_quote": 3838869.38568 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.01863, "high": 0.01863, "low": 0.01768, "close": 0.01803, "volume": 234086243.0, "close_time": 1753300799999, "quote_volume": 4224997.14052, "trades": 46844, "taker_buy_base": 115747886.0, "taker_buy_quote": 2089534.45811 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.01803, "high": 0.01815, "low": 0.01722, "close": 0.01783, "volume": 219411749.0, "close_time": 1753315199999, "quote_volume": 3880056.87754, "trades": 46657, "taker_buy_base": 118280398.0, "taker_buy_quote": 2093642.16938 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.01784, "high": 0.01821, "low": 0.01769, "close": 0.01792, "volume": 83461235.0, "close_time": 1753329599999, "quote_volume": 1502608.05337, "trades": 20355, "taker_buy_base": 47997669.0, "taker_buy_quote": 864423.65612 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.01792, "high": 0.01803, "low": 0.01647, "close": 0.01708, "volume": 289632182.0, "close_time": 1753343999999, "quote_volume": 4943127.22174, "trades": 51444, "taker_buy_base": 143707818.0, "taker_buy_quote": 2452236.84597 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.01707, "high": 0.01759, "low": 0.01691, "close": 0.01753, "volume": 162040975.0, "close_time": 1753358399999, "quote_volume": 2790199.97191, "trades": 30145, "taker_buy_base": 75713891.0, "taker_buy_quote": 1304601.69779 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.01752, "high": 0.01807, "low": 0.01707, "close": 0.01773, "volume": 203954106.0, "close_time": 1753372799999, "quote_volume": 3596246.48055, "trades": 37602, "taker_buy_base": 110657385.0, "taker_buy_quote": 1951183.23893 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.01773, "high": 0.01781, "low": 0.01721, "close": 0.01747, "volume": 129809765.0, "close_time": 1753387199999, "quote_volume": 2280790.71105, "trades": 25885, "taker_buy_base": 64338588.0, "taker_buy_quote": 1130740.33449 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.01747, "high": 0.01772, "low": 0.01716, "close": 0.01723, "volume": 164859964.0, "close_time": 1753401599999, "quote_volume": 2875327.96175, "trades": 24957, "taker_buy_base": 88472275.0, "taker_buy_quote": 1543171.21616 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.01724, "high": 0.01735, "low": 0.01656, "close": 0.01687, "volume": 159170287.0, "close_time": 1753415999999, "quote_volume": 2703756.66966, "trades": 36922, "taker_buy_base": 71003540.0, "taker_buy_quote": 1207686.76729 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.01686, "high": 0.01711, "low": 0.01661, "close": 0.01692, "volume": 125412645.0, "close_time": 1753430399999, "quote_volume": 2114875.83337, "trades": 26587, "taker_buy_base": 61091328.0, "taker_buy_quote": 1031057.70738 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.01692, "high": 0.01749, "low": 0.01685, "close": 0.0173, "volume": 105221509.0, "close_time": 1753444799999, "quote_volume": 1812062.81045, "trades": 21985, "taker_buy_base": 52019515.0, "taker_buy_quote": 896282.23534 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.01731, "high": 0.01746, "low": 0.01658, "close": 0.01687, "volume": 162297869.0, "close_time": 1753459199999, "quote_volume": 2775927.58297, "trades": 31153, "taker_buy_base": 76982012.0, "taker_buy_quote": 1317061.38406 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.01686, "high": 0.01719, "low": 0.01676, "close": 0.01706, "volume": 88044251.0, "close_time": 1753473599999, "quote_volume": 1496882.48561, "trades": 17687, "taker_buy_base": 40643451.0, "taker_buy_quote": 691075.41013 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.01705, "high": 0.01767, "low": 0.01704, "close": 0.01759, "volume": 88625948.0, "close_time": 1753487999999, "quote_volume": 1549937.69833, "trades": 13722, "taker_buy_base": 44109474.0, "taker_buy_quote": 771469.06622 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0176, "high": 0.01776, "low": 0.01743, "close": 0.01764, "volume": 68742281.0, "close_time": 1753502399999, "quote_volume": 1208539.30669, "trades": 11024, "taker_buy_base": 31923720.0, "taker_buy_quote": 561741.39996 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.01763, "high": 0.01768, "low": 0.0175, "close": 0.01755, "volume": 39717452.0, "close_time": 1753516799999, "quote_volume": 698110.11639, "trades": 6401, "taker_buy_base": 16992564.0, "taker_buy_quote": 298721.31745 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.01755, "high": 0.01776, "low": 0.01753, "close": 0.0176, "volume": 51727971.0, "close_time": 1753531199999, "quote_volume": 912300.12777, "trades": 8773, "taker_buy_base": 27591485.0, "taker_buy_quote": 486802.6264 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.01761, "high": 0.01782, "low": 0.01751, "close": 0.01779, "volume": 80333145.0, "close_time": 1753545599999, "quote_volume": 1422158.98657, "trades": 11065, "taker_buy_base": 43779386.0, "taker_buy_quote": 775667.23821 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.0178, "high": 0.018, "low": 0.01757, "close": 0.01798, "volume": 78203490.0, "close_time": 1753559999999, "quote_volume": 1392012.02581, "trades": 12374, "taker_buy_base": 34763009.0, "taker_buy_quote": 619021.91279 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.01798, "high": 0.01803, "low": 0.01764, "close": 0.01766, "volume": 72612185.0, "close_time": 1753574399999, "quote_volume": 1296191.65128, "trades": 10299, "taker_buy_base": 31594984.0, "taker_buy_quote": 564056.16412 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.01767, "high": 0.01801, "low": 0.01764, "close": 0.01783, "volume": 65466204.0, "close_time": 1753588799999, "quote_volume": 1167034.45867, "trades": 9646, "taker_buy_base": 36478693.0, "taker_buy_quote": 650550.39105 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.01783, "high": 0.01807, "low": 0.01781, "close": 0.01787, "volume": 72927264.0, "close_time": 1753603199999, "quote_volume": 1308073.60741, "trades": 11965, "taker_buy_base": 31035943.0, "taker_buy_quote": 556724.7158 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.01787, "high": 0.01803, "low": 0.01762, "close": 0.01785, "volume": 88612371.0, "close_time": 1753617599999, "quote_volume": 1580543.26095, "trades": 13598, "taker_buy_base": 40578497.0, "taker_buy_quote": 724467.15227 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.01784, "high": 0.01804, "low": 0.01767, "close": 0.01785, "volume": 79404163.0, "close_time": 1753631999999, "quote_volume": 1414759.3175, "trades": 16019, "taker_buy_base": 37957111.0, "taker_buy_quote": 676539.79395 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.01785, "high": 0.01823, "low": 0.01784, "close": 0.01799, "volume": 136876308.0, "close_time": 1753646399999, "quote_volume": 2468542.63481, "trades": 19169, "taker_buy_base": 74064146.0, "taker_buy_quote": 1335737.29673 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.018, "high": 0.01847, "low": 0.01788, "close": 0.01834, "volume": 88942386.0, "close_time": 1753660799999, "quote_volume": 1621902.77252, "trades": 14552, "taker_buy_base": 50101994.0, "taker_buy_quote": 914237.55531 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.01834, "high": 0.01858, "low": 0.01802, "close": 0.01837, "volume": 120630172.0, "close_time": 1753675199999, "quote_volume": 2211915.80257, "trades": 22588, "taker_buy_base": 60422792.0, "taker_buy_quote": 1108523.30483 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.01838, "high": 0.01872, "low": 0.01828, "close": 0.0185, "volume": 140249681.0, "close_time": 1753689599999, "quote_volume": 2598060.33998, "trades": 24684, "taker_buy_base": 69504381.0, "taker_buy_quote": 1287797.27605 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.0185, "high": 0.01872, "low": 0.01832, "close": 0.01845, "volume": 121030526.0, "close_time": 1753703999999, "quote_volume": 2238920.57261, "trades": 18751, "taker_buy_base": 60130367.0, "taker_buy_quote": 1113335.28567 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.01845, "high": 0.01848, "low": 0.01735, "close": 0.01757, "volume": 213511742.0, "close_time": 1753718399999, "quote_volume": 3812403.89402, "trades": 35751, "taker_buy_base": 91451274.0, "taker_buy_quote": 1635303.53898 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.01756, "high": 0.01763, "low": 0.01701, "close": 0.01717, "volume": 115196414.0, "close_time": 1753732799999, "quote_volume": 1995366.33236, "trades": 28196, "taker_buy_base": 53506517.0, "taker_buy_quote": 926973.59993 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.01718, "high": 0.01722, "low": 0.01675, "close": 0.01697, "volume": 130058855.0, "close_time": 1753747199999, "quote_volume": 2208068.36186, "trades": 22316, "taker_buy_base": 75711467.0, "taker_buy_quote": 1285734.66933 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.01698, "high": 0.01711, "low": 0.01658, "close": 0.01698, "volume": 118307096.0, "close_time": 1753761599999, "quote_volume": 1989236.2266, "trades": 21414, "taker_buy_base": 57408382.0, "taker_buy_quote": 965922.45714 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.01698, "high": 0.01764, "low": 0.01685, "close": 0.01758, "volume": 124180873.0, "close_time": 1753775999999, "quote_volume": 2141418.93462, "trades": 20777, "taker_buy_base": 69838048.0, "taker_buy_quote": 1206245.88824 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.01759, "high": 0.01762, "low": 0.01701, "close": 0.01714, "volume": 96076629.0, "close_time": 1753790399999, "quote_volume": 1663170.3957, "trades": 16439, "taker_buy_base": 41215521.0, "taker_buy_quote": 714583.3497 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.01714, "high": 0.01744, "low": 0.01666, "close": 0.01684, "volume": 148674860.0, "close_time": 1753804799999, "quote_volume": 2531505.76343, "trades": 31282, "taker_buy_base": 73812153.0, "taker_buy_quote": 1257131.33015 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.01685, "high": 0.01696, "low": 0.0165, "close": 0.01659, "volume": 120257002.0, "close_time": 1753819199999, "quote_volume": 2012920.4512, "trades": 23304, "taker_buy_base": 59569748.0, "taker_buy_quote": 997815.85676 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.01659, "high": 0.0169, "low": 0.01635, "close": 0.01683, "volume": 110348542.0, "close_time": 1753833599999, "quote_volume": 1834060.68005, "trades": 21128, "taker_buy_base": 53716268.0, "taker_buy_quote": 892802.95164 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.01683, "high": 0.01687, "low": 0.01644, "close": 0.01669, "volume": 80751358.0, "close_time": 1753847999999, "quote_volume": 1349607.49938, "trades": 15043, "taker_buy_base": 40147307.0, "taker_buy_quote": 672107.53489 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.01668, "high": 0.01678, "low": 0.01646, "close": 0.01648, "volume": 59223658.0, "close_time": 1753862399999, "quote_volume": 981925.14724, "trades": 12140, "taker_buy_base": 31813770.0, "taker_buy_quote": 527554.20465 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.01648, "high": 0.01665, "low": 0.01586, "close": 0.01599, "volume": 182722549.0, "close_time": 1753876799999, "quote_volume": 2976743.9792, "trades": 27936, "taker_buy_base": 81900664.0, "taker_buy_quote": 1336682.50715 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.01598, "high": 0.0165, "low": 0.01585, "close": 0.01635, "volume": 173922329.0, "close_time": 1753891199999, "quote_volume": 2813308.4401, "trades": 30827, "taker_buy_base": 96710708.0, "taker_buy_quote": 1566089.42128 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.01636, "high": 0.01661, "low": 0.01541, "close": 0.01623, "volume": 396974984.0, "close_time": 1753905599999, "quote_volume": 6384610.45354, "trades": 49266, "taker_buy_base": 181616874.0, "taker_buy_quote": 2924603.23179 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.01623, "high": 0.01645, "low": 0.01602, "close": 0.01641, "volume": 78586626.0, "close_time": 1753919999999, "quote_volume": 1276638.48828, "trades": 16049, "taker_buy_base": 38245849.0, "taker_buy_quote": 621826.40301 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.01641, "high": 0.01665, "low": 0.01635, "close": 0.01661, "volume": 85187589.0, "close_time": 1753934399999, "quote_volume": 1408418.18514, "trades": 13521, "taker_buy_base": 43670391.0, "taker_buy_quote": 722274.21903 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.01662, "high": 0.01666, "low": 0.01652, "close": 0.01658, "volume": 73595734.0, "close_time": 1753948799999, "quote_volume": 1221112.10466, "trades": 9284, "taker_buy_base": 43351550.0, "taker_buy_quote": 719368.71038 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.01658, "high": 0.01668, "low": 0.01642, "close": 0.01649, "volume": 69878795.0, "close_time": 1753963199999, "quote_volume": 1158221.4319, "trades": 8895, "taker_buy_base": 29778505.0, "taker_buy_quote": 493977.36047 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.01648, "high": 0.01651, "low": 0.01582, "close": 0.01604, "volume": 169653280.0, "close_time": 1753977599999, "quote_volume": 2736805.85271, "trades": 25508, "taker_buy_base": 83342053.0, "taker_buy_quote": 1345518.25505 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.01603, "high": 0.01644, "low": 0.01585, "close": 0.01586, "volume": 142869666.0, "close_time": 1753991999999, "quote_volume": 2302499.51927, "trades": 21340, "taker_buy_base": 71826561.0, "taker_buy_quote": 1158869.06317 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.01586, "high": 0.01591, "low": 0.01537, "close": 0.01546, "volume": 120658342.0, "close_time": 1754006399999, "quote_volume": 1886967.84013, "trades": 23633, "taker_buy_base": 57252776.0, "taker_buy_quote": 895349.85265 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.01546, "high": 0.01559, "low": 0.015, "close": 0.0155, "volume": 245579461.0, "close_time": 1754020799999, "quote_volume": 3751805.55763, "trades": 42957, "taker_buy_base": 133651985.0, "taker_buy_quote": 2041832.74563 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.0155, "high": 0.01551, "low": 0.01508, "close": 0.01523, "volume": 148941164.0, "close_time": 1754035199999, "quote_volume": 2275858.65957, "trades": 22086, "taker_buy_base": 76865156.0, "taker_buy_quote": 1174428.29066 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.01522, "high": 0.01528, "low": 0.01483, "close": 0.01524, "volume": 161161184.0, "close_time": 1754049599999, "quote_volume": 2429758.73363, "trades": 26667, "taker_buy_base": 80967613.0, "taker_buy_quote": 1221303.64779 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.01524, "high": 0.01544, "low": 0.01481, "close": 0.01538, "volume": 251481838.0, "close_time": 1754063999999, "quote_volume": 3822486.59107, "trades": 37153, "taker_buy_base": 123849872.0, "taker_buy_quote": 1884059.71362 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.01539, "high": 0.01549, "low": 0.0149, "close": 0.01529, "volume": 181978392.0, "close_time": 1754078399999, "quote_volume": 2760336.85039, "trades": 33474, "taker_buy_base": 86851295.0, "taker_buy_quote": 1317873.4561 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.01529, "high": 0.01535, "low": 0.01449, "close": 0.01494, "volume": 262507671.0, "close_time": 1754092799999, "quote_volume": 3900636.11911, "trades": 42362, "taker_buy_base": 121266907.0, "taker_buy_quote": 1803125.33229 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.01494, "high": 0.01517, "low": 0.01489, "close": 0.01515, "volume": 80043419.0, "close_time": 1754107199999, "quote_volume": 1204935.31199, "trades": 11792, "taker_buy_base": 38535583.0, "taker_buy_quote": 580139.76898 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.01515, "high": 0.0152, "low": 0.01467, "close": 0.0151, "volume": 86107313.0, "close_time": 1754121599999, "quote_volume": 1287010.69307, "trades": 14171, "taker_buy_base": 38640778.0, "taker_buy_quote": 577774.17625 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.0151, "high": 0.01512, "low": 0.01469, "close": 0.01489, "volume": 113701448.0, "close_time": 1754135999999, "quote_volume": 1691013.87644, "trades": 19227, "taker_buy_base": 54961564.0, "taker_buy_quote": 817760.34413 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.01488, "high": 0.01496, "low": 0.01455, "close": 0.01462, "volume": 98144381.0, "close_time": 1754150399999, "quote_volume": 1446977.06351, "trades": 17602, "taker_buy_base": 49404950.0, "taker_buy_quote": 728740.2255 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.01461, "high": 0.01479, "low": 0.01428, "close": 0.01451, "volume": 218435919.0, "close_time": 1754164799999, "quote_volume": 3168641.51108, "trades": 37045, "taker_buy_base": 100563674.0, "taker_buy_quote": 1458614.5942 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.01451, "high": 0.01472, "low": 0.01446, "close": 0.01463, "volume": 84328159.0, "close_time": 1754179199999, "quote_volume": 1230133.22417, "trades": 16918, "taker_buy_base": 43768807.0, "taker_buy_quote": 638558.02799 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.01463, "high": 0.01489, "low": 0.0144, "close": 0.01484, "volume": 94219406.0, "close_time": 1754193599999, "quote_volume": 1387078.65781, "trades": 14798, "taker_buy_base": 48419641.0, "taker_buy_quote": 712843.28729 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.01483, "high": 0.01495, "low": 0.01477, "close": 0.01491, "volume": 48316574.0, "close_time": 1754207999999, "quote_volume": 718625.86632, "trades": 6269, "taker_buy_base": 22591885.0, "taker_buy_quote": 336155.34228 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.0149, "high": 0.01513, "low": 0.01486, "close": 0.01506, "volume": 90791884.0, "close_time": 1754222399999, "quote_volume": 1360710.25962, "trades": 9332, "taker_buy_base": 54754711.0, "taker_buy_quote": 820656.96558 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.01505, "high": 0.01509, "low": 0.01493, "close": 0.01506, "volume": 61796300.0, "close_time": 1754236799999, "quote_volume": 928059.28382, "trades": 9780, "taker_buy_base": 25236668.0, "taker_buy_quote": 379178.03624 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.01506, "high": 0.01515, "low": 0.01501, "close": 0.01506, "volume": 42033297.0, "close_time": 1754251199999, "quote_volume": 633464.35231, "trades": 7688, "taker_buy_base": 19362288.0, "taker_buy_quote": 291893.16786 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.01506, "high": 0.01524, "low": 0.01502, "close": 0.01514, "volume": 45725525.0, "close_time": 1754265599999, "quote_volume": 691588.62041, "trades": 7803, "taker_buy_base": 22094073.0, "taker_buy_quote": 334386.04871 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.01514, "high": 0.01543, "low": 0.01511, "close": 0.01532, "volume": 55783818.0, "close_time": 1754279999999, "quote_volume": 853147.38774, "trades": 11137, "taker_buy_base": 25912807.0, "taker_buy_quote": 396505.67815 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.01532, "high": 0.01551, "low": 0.01526, "close": 0.01546, "volume": 70307667.0, "close_time": 1754294399999, "quote_volume": 1080476.70881, "trades": 8949, "taker_buy_base": 25994107.0, "taker_buy_quote": 399539.49833 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.01547, "high": 0.01551, "low": 0.01525, "close": 0.01528, "volume": 83023092.0, "close_time": 1754308799999, "quote_volume": 1278504.25703, "trades": 9392, "taker_buy_base": 36666199.0, "taker_buy_quote": 565019.73386 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.01528, "high": 0.01569, "low": 0.01526, "close": 0.01555, "volume": 112299789.0, "close_time": 1754323199999, "quote_volume": 1740093.77873, "trades": 18880, "taker_buy_base": 53188467.0, "taker_buy_quote": 824013.50728 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.01555, "high": 0.01588, "low": 0.01553, "close": 0.01557, "volume": 90466164.0, "close_time": 1754337599999, "quote_volume": 1421014.4536, "trades": 14330, "taker_buy_base": 39033711.0, "taker_buy_quote": 613430.49046 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.01557, "high": 0.01589, "low": 0.01557, "close": 0.01585, "volume": 69878340.0, "close_time": 1754351999999, "quote_volume": 1102437.57102, "trades": 11396, "taker_buy_base": 37235243.0, "taker_buy_quote": 587409.32376 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.01585, "high": 0.01589, "low": 0.0155, "close": 0.0155, "volume": 57951785.0, "close_time": 1754366399999, "quote_volume": 910859.51509, "trades": 8494, "taker_buy_base": 26964026.0, "taker_buy_quote": 424224.43078 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.0155, "high": 0.01562, "low": 0.01517, "close": 0.01521, "volume": 115555127.0, "close_time": 1754380799999, "quote_volume": 1784737.28866, "trades": 17994, "taker_buy_base": 45126738.0, "taker_buy_quote": 697999.23579 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.01522, "high": 0.01569, "low": 0.01517, "close": 0.01564, "volume": 62896960.0, "close_time": 1754395199999, "quote_volume": 974635.91068, "trades": 11092, "taker_buy_base": 34997627.0, "taker_buy_quote": 542739.06224 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.01564, "high": 0.01566, "low": 0.01495, "close": 0.01502, "volume": 197404667.0, "close_time": 1754409599999, "quote_volume": 3004850.34101, "trades": 33069, "taker_buy_base": 93137950.0, "taker_buy_quote": 1417663.72972 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.01502, "high": 0.0152, "low": 0.01499, "close": 0.01505, "volume": 104307631.0, "close_time": 1754423999999, "quote_volume": 1573509.65612, "trades": 19195, "taker_buy_base": 54827562.0, "taker_buy_quote": 827000.91014 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.01506, "high": 0.01526, "low": 0.01482, "close": 0.01524, "volume": 82230178.0, "close_time": 1754438399999, "quote_volume": 1239138.22352, "trades": 14017, "taker_buy_base": 38357225.0, "taker_buy_quote": 577895.49215 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.01524, "high": 0.01524, "low": 0.01484, "close": 0.01489, "volume": 76400581.0, "close_time": 1754452799999, "quote_volume": 1149955.2822, "trades": 11599, "taker_buy_base": 30358758.0, "taker_buy_quote": 457138.11831 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.0149, "high": 0.01534, "low": 0.01482, "close": 0.01531, "volume": 76255257.0, "close_time": 1754467199999, "quote_volume": 1155286.78896, "trades": 11414, "taker_buy_base": 44709921.0, "taker_buy_quote": 677101.49199 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.01532, "high": 0.01535, "low": 0.01513, "close": 0.01518, "volume": 58476116.0, "close_time": 1754481599999, "quote_volume": 889968.85942, "trades": 9980, "taker_buy_base": 27797349.0, "taker_buy_quote": 423279.08169 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.01518, "high": 0.01558, "low": 0.01501, "close": 0.01553, "volume": 110287256.0, "close_time": 1754495999999, "quote_volume": 1684793.92177, "trades": 22316, "taker_buy_base": 62277005.0, "taker_buy_quote": 951890.36252 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.01554, "high": 0.01559, "low": 0.01534, "close": 0.01547, "volume": 68859573.0, "close_time": 1754510399999, "quote_volume": 1065452.98923, "trades": 10052, "taker_buy_base": 31117344.0, "taker_buy_quote": 481239.88853 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.01547, "high": 0.0155, "low": 0.01537, "close": 0.01542, "volume": 34412354.0, "close_time": 1754524799999, "quote_volume": 531370.18059, "trades": 5372, "taker_buy_base": 16238934.0, "taker_buy_quote": 250805.19836 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.01543, "high": 0.01559, "low": 0.01536, "close": 0.01538, "volume": 49284417.0, "close_time": 1754539199999, "quote_volume": 761500.79873, "trades": 6870, "taker_buy_base": 25215287.0, "taker_buy_quote": 389831.10233 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.01537, "high": 0.01561, "low": 0.01536, "close": 0.01555, "volume": 123628985.0, "close_time": 1754553599999, "quote_volume": 1920344.5916, "trades": 11651, "taker_buy_base": 67004847.0, "taker_buy_quote": 1040871.99782 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.01555, "high": 0.01612, "low": 0.01547, "close": 0.01611, "volume": 136549004.0, "close_time": 1754567999999, "quote_volume": 2155883.25891, "trades": 14942, "taker_buy_base": 78449525.0, "taker_buy_quote": 1237239.05682 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.01611, "high": 0.01617, "low": 0.01591, "close": 0.01602, "volume": 85835798.0, "close_time": 1754582399999, "quote_volume": 1377182.28677, "trades": 12221, "taker_buy_base": 43113918.0, "taker_buy_quote": 692184.26229 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.01601, "high": 0.01613, "low": 0.01568, "close": 0.01612, "volume": 97719787.0, "close_time": 1754596799999, "quote_volume": 1553555.76405, "trades": 14371, "taker_buy_base": 43939374.0, "taker_buy_quote": 698748.40959 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.01611, "high": 0.01644, "low": 0.01606, "close": 0.01642, "volume": 76245997.0, "close_time": 1754611199999, "quote_volume": 1237873.89375, "trades": 11798, "taker_buy_base": 40494867.0, "taker_buy_quote": 657526.24608 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.01642, "high": 0.01678, "low": 0.01618, "close": 0.01657, "volume": 337422301.0, "close_time": 1754625599999, "quote_volume": 5546688.16567, "trades": 61033, "taker_buy_base": 172500276.0, "taker_buy_quote": 2836178.35702 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.01657, "high": 0.01677, "low": 0.01637, "close": 0.01671, "volume": 78183804.0, "close_time": 1754639999999, "quote_volume": 1294751.62905, "trades": 11754, "taker_buy_base": 40258737.0, "taker_buy_quote": 667198.04005 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.01671, "high": 0.01683, "low": 0.01662, "close": 0.0167, "volume": 86179860.0, "close_time": 1754654399999, "quote_volume": 1440916.13476, "trades": 13238, "taker_buy_base": 47952111.0, "taker_buy_quote": 802164.86303 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.0167, "high": 0.01693, "low": 0.01639, "close": 0.01652, "volume": 124398770.0, "close_time": 1754668799999, "quote_volume": 2067047.81113, "trades": 23026, "taker_buy_base": 59896943.0, "taker_buy_quote": 995724.86666 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.01652, "high": 0.01712, "low": 0.01652, "close": 0.01704, "volume": 125575824.0, "close_time": 1754683199999, "quote_volume": 2123823.3829, "trades": 20541, "taker_buy_base": 68346266.0, "taker_buy_quote": 1155110.88712 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.01705, "high": 0.0171, "low": 0.01692, "close": 0.01698, "volume": 77033664.0, "close_time": 1754697599999, "quote_volume": 1309124.00451, "trades": 10577, "taker_buy_base": 36187858.0, "taker_buy_quote": 614978.66097 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.01699, "high": 0.01707, "low": 0.01693, "close": 0.01701, "volume": 51891263.0, "close_time": 1754711999999, "quote_volume": 881830.92593, "trades": 9870, "taker_buy_base": 23325804.0, "taker_buy_quote": 396450.18925 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.017, "high": 0.0176, "low": 0.01697, "close": 0.01747, "volume": 148646076.0, "close_time": 1754726399999, "quote_volume": 2587647.73742, "trades": 21767, "taker_buy_base": 77111977.0, "taker_buy_quote": 1342282.4026 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.01748, "high": 0.01786, "low": 0.01727, "close": 0.01779, "volume": 139746050.0, "close_time": 1754740799999, "quote_volume": 2461752.03744, "trades": 17168, "taker_buy_base": 65285756.0, "taker_buy_quote": 1150075.86353 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.01779, "high": 0.018, "low": 0.01761, "close": 0.01775, "volume": 122607791.0, "close_time": 1754755199999, "quote_volume": 2179724.10879, "trades": 20184, "taker_buy_base": 58379007.0, "taker_buy_quote": 1038488.39432 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.01776, "high": 0.01814, "low": 0.01776, "close": 0.01805, "volume": 91638755.0, "close_time": 1754769599999, "quote_volume": 1645954.91729, "trades": 14979, "taker_buy_base": 43850812.0, "taker_buy_quote": 787814.85519 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.01806, "high": 0.01828, "low": 0.01782, "close": 0.01791, "volume": 137113038.0, "close_time": 1754783999999, "quote_volume": 2474672.65492, "trades": 17898, "taker_buy_base": 61187906.0, "taker_buy_quote": 1104407.96034 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.01791, "high": 0.01825, "low": 0.0178, "close": 0.01802, "volume": 139917412.0, "close_time": 1754798399999, "quote_volume": 2523662.73126, "trades": 20497, "taker_buy_base": 62203839.0, "taker_buy_quote": 1122586.70943 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.01802, "high": 0.01817, "low": 0.01729, "close": 0.01734, "volume": 138943535.0, "close_time": 1754812799999, "quote_volume": 2456170.21986, "trades": 19432, "taker_buy_base": 54836734.0, "taker_buy_quote": 972733.19212 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.01733, "high": 0.01751, "low": 0.01711, "close": 0.01722, "volume": 124316808.0, "close_time": 1754827199999, "quote_volume": 2151779.00866, "trades": 17030, "taker_buy_base": 52968427.0, "taker_buy_quote": 916717.36726 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.01722, "high": 0.01766, "low": 0.01714, "close": 0.01759, "volume": 134268760.0, "close_time": 1754841599999, "quote_volume": 2337073.57068, "trades": 18008, "taker_buy_base": 81623778.0, "taker_buy_quote": 1420837.03681 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.01759, "high": 0.01804, "low": 0.01756, "close": 0.01788, "volume": 120191744.0, "close_time": 1754855999999, "quote_volume": 2137278.61249, "trades": 17013, "taker_buy_base": 56811775.0, "taker_buy_quote": 1010470.05972 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.01789, "high": 0.01794, "low": 0.01748, "close": 0.01769, "volume": 107218104.0, "close_time": 1754870399999, "quote_volume": 1897711.42715, "trades": 15621, "taker_buy_base": 42714919.0, "taker_buy_quote": 755427.37752 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.01768, "high": 0.01837, "low": 0.01755, "close": 0.01816, "volume": 141647059.0, "close_time": 1754884799999, "quote_volume": 2555244.06768, "trades": 24929, "taker_buy_base": 71501173.0, "taker_buy_quote": 1290440.79721 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.01817, "high": 0.0183, "low": 0.0175, "close": 0.01752, "volume": 131904961.0, "close_time": 1754899199999, "quote_volume": 2362796.17271, "trades": 15430, "taker_buy_base": 69977585.0, "taker_buy_quote": 1252068.50857 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.01754, "high": 0.01782, "low": 0.0169, "close": 0.017, "volume": 145808202.0, "close_time": 1754913599999, "quote_volume": 2547198.5102, "trades": 23160, "taker_buy_base": 63473995.0, "taker_buy_quote": 1111300.9768 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.017, "high": 0.01742, "low": 0.01681, "close": 0.01728, "volume": 172565879.0, "close_time": 1754927999999, "quote_volume": 2950191.12088, "trades": 34891, "taker_buy_base": 86332625.0, "taker_buy_quote": 1477268.13601 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.01728, "high": 0.01761, "low": 0.01688, "close": 0.01703, "volume": 132414199.0, "close_time": 1754942399999, "quote_volume": 2281218.44798, "trades": 28917, "taker_buy_base": 61419739.0, "taker_buy_quote": 1058753.00064 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.01703, "high": 0.01704, "low": 0.01655, "close": 0.01669, "volume": 133141098.0, "close_time": 1754956799999, "quote_volume": 2232539.22006, "trades": 24508, "taker_buy_base": 79714496.0, "taker_buy_quote": 1336408.11958 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.01669, "high": 0.01711, "low": 0.01666, "close": 0.0169, "volume": 87086114.0, "close_time": 1754971199999, "quote_volume": 1472189.30767, "trades": 13294, "taker_buy_base": 45237209.0, "taker_buy_quote": 764600.06134 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.01691, "high": 0.01705, "low": 0.01656, "close": 0.01702, "volume": 89160053.0, "close_time": 1754985599999, "quote_volume": 1502154.40274, "trades": 13803, "taker_buy_base": 49680841.0, "taker_buy_quote": 837676.3348 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.01703, "high": 0.01704, "low": 0.01646, "close": 0.01671, "volume": 109302722.0, "close_time": 1754999999999, "quote_volume": 1824230.22313, "trades": 16466, "taker_buy_base": 52298564.0, "taker_buy_quote": 873887.88899 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.01672, "high": 0.01766, "low": 0.01664, "close": 0.01763, "volume": 224233718.0, "close_time": 1755014399999, "quote_volume": 3864374.01421, "trades": 40974, "taker_buy_base": 124705916.0, "taker_buy_quote": 2149194.99485 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.01764, "high": 0.01808, "low": 0.01753, "close": 0.01799, "volume": 176470065.0, "close_time": 1755028799999, "quote_volume": 3153241.34002, "trades": 22710, "taker_buy_base": 89324233.0, "taker_buy_quote": 1596456.73927 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.01799, "high": 0.01824, "low": 0.0179, "close": 0.01796, "volume": 96389911.0, "close_time": 1755043199999, "quote_volume": 1738786.85492, "trades": 18527, "taker_buy_base": 49623535.0, "taker_buy_quote": 894927.15276 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.01797, "high": 0.01828, "low": 0.01781, "close": 0.0182, "volume": 148973309.0, "close_time": 1755057599999, "quote_volume": 2690654.17478, "trades": 18657, "taker_buy_base": 82718021.0, "taker_buy_quote": 1493795.56117 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.0182, "high": 0.01829, "low": 0.0178, "close": 0.01813, "volume": 101410587.0, "close_time": 1755071999999, "quote_volume": 1828101.89243, "trades": 16202, "taker_buy_base": 49393225.0, "taker_buy_quote": 889885.08091 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.01812, "high": 0.01865, "low": 0.01811, "close": 0.01849, "volume": 176615586.0, "close_time": 1755086399999, "quote_volume": 3257411.09594, "trades": 20839, "taker_buy_base": 89384949.0, "taker_buy_quote": 1648875.97022 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.0185, "high": 0.01881, "low": 0.01831, "close": 0.01857, "volume": 321445473.0, "close_time": 1755100799999, "quote_volume": 5963696.36214, "trades": 49540, "taker_buy_base": 158585333.0, "taker_buy_quote": 2943363.36492 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.01858, "high": 0.01884, "low": 0.01848, "close": 0.01871, "volume": 156711344.0, "close_time": 1755115199999, "quote_volume": 2923103.60094, "trades": 27471, "taker_buy_base": 78519571.0, "taker_buy_quote": 1465148.61246 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.01872, "high": 0.01915, "low": 0.01854, "close": 0.0189, "volume": 145638554.0, "close_time": 1755129599999, "quote_volume": 2741603.82179, "trades": 23519, "taker_buy_base": 74278057.0, "taker_buy_quote": 1397795.32356 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.01891, "high": 0.01913, "low": 0.0186, "close": 0.019, "volume": 168756166.0, "close_time": 1755143999999, "quote_volume": 3194011.89895, "trades": 23289, "taker_buy_base": 84235565.0, "taker_buy_quote": 1595615.48643 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.01899, "high": 0.01907, "low": 0.01843, "close": 0.01854, "volume": 139586962.0, "close_time": 1755158399999, "quote_volume": 2611230.40819, "trades": 23648, "taker_buy_base": 62694450.0, "taker_buy_quote": 1173070.52588 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.01854, "high": 0.01855, "low": 0.01807, "close": 0.01819, "volume": 160435402.0, "close_time": 1755172799999, "quote_volume": 2930977.17466, "trades": 26667, "taker_buy_base": 73217185.0, "taker_buy_quote": 1337998.03038 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.01819, "high": 0.01828, "low": 0.01678, "close": 0.01706, "volume": 748749382.0, "close_time": 1755187199999, "quote_volume": 12990291.79044, "trades": 93883, "taker_buy_base": 356378300.0, "taker_buy_quote": 6182770.01721 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.01706, "high": 0.01706, "low": 0.01653, "close": 0.01677, "volume": 222068993.0, "close_time": 1755201599999, "quote_volume": 3729398.3292, "trades": 35278, "taker_buy_base": 108514840.0, "taker_buy_quote": 1822550.05825 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.01676, "high": 0.01677, "low": 0.01633, "close": 0.01668, "volume": 150885039.0, "close_time": 1755215999999, "quote_volume": 2503267.06477, "trades": 23042, "taker_buy_base": 85042652.0, "taker_buy_quote": 1412032.04334 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.01668, "high": 0.01707, "low": 0.01662, "close": 0.01696, "volume": 149701979.0, "close_time": 1755230399999, "quote_volume": 2518487.369, "trades": 19067, "taker_buy_base": 81159165.0, "taker_buy_quote": 1365898.49461 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.01696, "high": 0.01727, "low": 0.01678, "close": 0.01704, "volume": 133683706.0, "close_time": 1755244799999, "quote_volume": 2273946.43882, "trades": 16731, "taker_buy_base": 61376422.0, "taker_buy_quote": 1044223.62803 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.01704, "high": 0.01715, "low": 0.01679, "close": 0.01687, "volume": 90859574.0, "close_time": 1755259199999, "quote_volume": 1540482.97235, "trades": 13749, "taker_buy_base": 38729386.0, "taker_buy_quote": 657244.27103 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.01686, "high": 0.0171, "low": 0.01602, "close": 0.01618, "volume": 292912666.0, "close_time": 1755273599999, "quote_volume": 4876783.95521, "trades": 50165, "taker_buy_base": 138874119.0, "taker_buy_quote": 2314258.32939 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.01617, "high": 0.01647, "low": 0.01596, "close": 0.01623, "volume": 165686541.0, "close_time": 1755287999999, "quote_volume": 2689864.29517, "trades": 24706, "taker_buy_base": 87157369.0, "taker_buy_quote": 1415719.66048 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.01623, "high": 0.01672, "low": 0.01616, "close": 0.01656, "volume": 82175625.0, "close_time": 1755302399999, "quote_volume": 1352349.89067, "trades": 12727, "taker_buy_base": 46884237.0, "taker_buy_quote": 771602.95181 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.01656, "high": 0.01682, "low": 0.01654, "close": 0.01667, "volume": 60345449.0, "close_time": 1755316799999, "quote_volume": 1008464.168, "trades": 9683, "taker_buy_base": 28945160.0, "taker_buy_quote": 483922.24194 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.01667, "high": 0.01694, "low": 0.01665, "close": 0.01691, "volume": 45298507.0, "close_time": 1755331199999, "quote_volume": 760313.13198, "trades": 7301, "taker_buy_base": 24415585.0, "taker_buy_quote": 410109.21035 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.01691, "high": 0.01709, "low": 0.01674, "close": 0.01683, "volume": 125120780.0, "close_time": 1755345599999, "quote_volume": 2115783.09113, "trades": 17106, "taker_buy_base": 58745715.0, "taker_buy_quote": 993929.91697 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.01684, "high": 0.01755, "low": 0.0168, "close": 0.01738, "volume": 225688951.0, "close_time": 1755359999999, "quote_volume": 3893549.32573, "trades": 24320, "taker_buy_base": 125083123.0, "taker_buy_quote": 2155926.7485 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.01738, "high": 0.0175, "low": 0.01714, "close": 0.01727, "volume": 115782471.0, "close_time": 1755374399999, "quote_volume": 2004130.99362, "trades": 15413, "taker_buy_base": 57058556.0, "taker_buy_quote": 987985.70376 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.01726, "high": 0.01744, "low": 0.01718, "close": 0.01722, "volume": 83398902.0, "close_time": 1755388799999, "quote_volume": 1443186.8929, "trades": 8023, "taker_buy_base": 44130575.0, "taker_buy_quote": 763903.75169 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.01723, "high": 0.01733, "low": 0.01707, "close": 0.01727, "volume": 74438601.0, "close_time": 1755403199999, "quote_volume": 1280615.06673, "trades": 9272, "taker_buy_base": 39792969.0, "taker_buy_quote": 684902.91474 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.01727, "high": 0.01759, "low": 0.01727, "close": 0.01747, "volume": 85919589.0, "close_time": 1755417599999, "quote_volume": 1496901.01292, "trades": 9309, "taker_buy_base": 43541190.0, "taker_buy_quote": 758617.00696 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.01748, "high": 0.01769, "low": 0.01745, "close": 0.01758, "volume": 83908725.0, "close_time": 1755431999999, "quote_volume": 1474702.21154, "trades": 12051, "taker_buy_base": 44683467.0, "taker_buy_quote": 785399.63547 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.01758, "high": 0.01783, "low": 0.0174, "close": 0.01782, "volume": 77282778.0, "close_time": 1755446399999, "quote_volume": 1358157.33146, "trades": 10488, "taker_buy_base": 35577327.0, "taker_buy_quote": 626067.36608 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.01783, "high": 0.01795, "low": 0.01719, "close": 0.01731, "volume": 140165950.0, "close_time": 1755460799999, "quote_volume": 2461273.90218, "trades": 24195, "taker_buy_base": 55920138.0, "taker_buy_quote": 982372.22668 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.01731, "high": 0.01752, "low": 0.01718, "close": 0.01724, "volume": 87379570.0, "close_time": 1755475199999, "quote_volume": 1514424.20409, "trades": 9791, "taker_buy_base": 49747050.0, "taker_buy_quote": 862425.67546 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.01724, "high": 0.01726, "low": 0.01635, "close": 0.01656, "volume": 203556710.0, "close_time": 1755489599999, "quote_volume": 3420104.20896, "trades": 33859, "taker_buy_base": 94253499.0, "taker_buy_quote": 1582929.84746 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.01655, "high": 0.01688, "low": 0.01638, "close": 0.01651, "volume": 123060032.0, "close_time": 1755503999999, "quote_volume": 2043910.5818, "trades": 19056, "taker_buy_base": 66145144.0, "taker_buy_quote": 1099096.19599 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.01651, "high": 0.01667, "low": 0.01629, "close": 0.01654, "volume": 161087275.0, "close_time": 1755518399999, "quote_volume": 2658059.93588, "trades": 19886, "taker_buy_base": 66547184.0, "taker_buy_quote": 1098617.67937 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.01653, "high": 0.0169, "low": 0.01648, "close": 0.01673, "volume": 162780295.0, "close_time": 1755532799999, "quote_volume": 2712625.68851, "trades": 25140, "taker_buy_base": 84245259.0, "taker_buy_quote": 1404205.3045 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.01673, "high": 0.01691, "low": 0.01652, "close": 0.01675, "volume": 73665763.0, "close_time": 1755547199999, "quote_volume": 1232472.86067, "trades": 13758, "taker_buy_base": 43253008.0, "taker_buy_quote": 724022.73939 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.01675, "high": 0.01698, "low": 0.01657, "close": 0.01662, "volume": 58898658.0, "close_time": 1755561599999, "quote_volume": 987893.02045, "trades": 8137, "taker_buy_base": 25574310.0, "taker_buy_quote": 429610.61648 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.01661, "high": 0.01687, "low": 0.01617, "close": 0.01623, "volume": 151230476.0, "close_time": 1755575999999, "quote_volume": 2494625.11773, "trades": 23473, "taker_buy_base": 72270224.0, "taker_buy_quote": 1192957.72698 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.01623, "high": 0.01647, "low": 0.01608, "close": 0.01631, "volume": 115833580.0, "close_time": 1755590399999, "quote_volume": 1884494.70787, "trades": 18038, "taker_buy_base": 59010150.0, "taker_buy_quote": 960655.75423 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.01631, "high": 0.01671, "low": 0.01619, "close": 0.01669, "volume": 90402654.0, "close_time": 1755604799999, "quote_volume": 1492402.95504, "trades": 12520, "taker_buy_base": 52001760.0, "taker_buy_quote": 858884.73654 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.01669, "high": 0.01673, "low": 0.01612, "close": 0.01619, "volume": 159779324.0, "close_time": 1755619199999, "quote_volume": 2616709.72721, "trades": 26136, "taker_buy_base": 81162525.0, "taker_buy_quote": 1329579.16343 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.01619, "high": 0.01621, "low": 0.01575, "close": 0.01592, "volume": 157588061.0, "close_time": 1755633599999, "quote_volume": 2521642.59, "trades": 24050, "taker_buy_base": 75199043.0, "taker_buy_quote": 1203845.73216 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.01591, "high": 0.01607, "low": 0.01569, "close": 0.01575, "volume": 73144154.0, "close_time": 1755647999999, "quote_volume": 1163192.31517, "trades": 10498, "taker_buy_base": 36343660.0, "taker_buy_quote": 577526.35129 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.01575, "high": 0.01614, "low": 0.01567, "close": 0.01601, "volume": 90140373.0, "close_time": 1755662399999, "quote_volume": 1433604.15541, "trades": 12520, "taker_buy_base": 47208423.0, "taker_buy_quote": 750789.30918 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.01601, "high": 0.01619, "low": 0.016, "close": 0.016, "volume": 53931938.0, "close_time": 1755676799999, "quote_volume": 868151.96304, "trades": 6939, "taker_buy_base": 22138030.0, "taker_buy_quote": 356571.18371 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.01601, "high": 0.01628, "low": 0.01595, "close": 0.01616, "volume": 53302336.0, "close_time": 1755691199999, "quote_volume": 860617.70474, "trades": 8166, "taker_buy_base": 26051778.0, "taker_buy_quote": 420929.85381 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.01617, "high": 0.01656, "low": 0.01575, "close": 0.01638, "volume": 168190045.0, "close_time": 1755705599999, "quote_volume": 2726544.71605, "trades": 25837, "taker_buy_base": 84691068.0, "taker_buy_quote": 1374524.3262 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.01639, "high": 0.01677, "low": 0.01634, "close": 0.01675, "volume": 103645037.0, "close_time": 1755719999999, "quote_volume": 1717482.79609, "trades": 14770, "taker_buy_base": 48079377.0, "taker_buy_quote": 797142.1672 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.01675, "high": 0.01682, "low": 0.01663, "close": 0.01666, "volume": 53035884.0, "close_time": 1755734399999, "quote_volume": 887764.6183, "trades": 7704, "taker_buy_base": 27398458.0, "taker_buy_quote": 458808.41171 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.01667, "high": 0.01684, "low": 0.01654, "close": 0.01669, "volume": 67512987.0, "close_time": 1755748799999, "quote_volume": 1126083.33732, "trades": 9873, "taker_buy_base": 35037007.0, "taker_buy_quote": 584580.23331 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.01669, "high": 0.01677, "low": 0.01644, "close": 0.01656, "volume": 36330186.0, "close_time": 1755763199999, "quote_volume": 603768.13797, "trades": 6410, "taker_buy_base": 16143315.0, "taker_buy_quote": 268305.80583 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.01656, "high": 0.01659, "low": 0.01625, "close": 0.01633, "volume": 62049915.0, "close_time": 1755777599999, "quote_volume": 1016479.76244, "trades": 9395, "taker_buy_base": 29039952.0, "taker_buy_quote": 475627.80298 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.01633, "high": 0.01654, "low": 0.0161, "close": 0.01616, "volume": 97102099.0, "close_time": 1755791999999, "quote_volume": 1581718.26596, "trades": 15924, "taker_buy_base": 47897588.0, "taker_buy_quote": 781026.42987 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.01616, "high": 0.01639, "low": 0.01608, "close": 0.01617, "volume": 51336595.0, "close_time": 1755806399999, "quote_volume": 832383.09454, "trades": 10756, "taker_buy_base": 24392778.0, "taker_buy_quote": 395689.10828 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.01617, "high": 0.0164, "low": 0.01608, "close": 0.01621, "volume": 39939544.0, "close_time": 1755820799999, "quote_volume": 649237.22326, "trades": 6570, "taker_buy_base": 19696770.0, "taker_buy_quote": 320142.39773 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.01622, "high": 0.01647, "low": 0.01608, "close": 0.01618, "volume": 56140900.0, "close_time": 1755835199999, "quote_volume": 912536.61094, "trades": 8190, "taker_buy_base": 27276097.0, "taker_buy_quote": 443840.67574 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.01618, "high": 0.01633, "low": 0.01611, "close": 0.0163, "volume": 41748363.0, "close_time": 1755849599999, "quote_volume": 677696.65015, "trades": 7699, "taker_buy_base": 23642168.0, "taker_buy_quote": 383841.00283 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.01629, "high": 0.01639, "low": 0.01592, "close": 0.01594, "volume": 88706294.0, "close_time": 1755863999999, "quote_volume": 1430236.93466, "trades": 10084, "taker_buy_base": 37897112.0, "taker_buy_quote": 611380.71377 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.01595, "high": 0.0173, "low": 0.0156, "close": 0.01716, "volume": 534689334.0, "close_time": 1755878399999, "quote_volume": 8860179.0729, "trades": 76083, "taker_buy_base": 266009592.0, "taker_buy_quote": 4407330.55544 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.01716, "high": 0.01824, "low": 0.01716, "close": 0.01817, "volume": 309149443.0, "close_time": 1755892799999, "quote_volume": 5519523.38879, "trades": 46737, "taker_buy_base": 161952652.0, "taker_buy_quote": 2890850.87625 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.01817, "high": 0.01894, "low": 0.01809, "close": 0.01885, "volume": 243190715.0, "close_time": 1755907199999, "quote_volume": 4500176.54927, "trades": 31290, "taker_buy_base": 118532422.0, "taker_buy_quote": 2193003.57204 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.01885, "high": 0.01892, "low": 0.01786, "close": 0.01809, "volume": 272704474.0, "close_time": 1755921599999, "quote_volume": 5026143.08097, "trades": 38839, "taker_buy_base": 137012603.0, "taker_buy_quote": 2529744.43615 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.01809, "high": 0.01878, "low": 0.01809, "close": 0.01845, "volume": 220675272.0, "close_time": 1755935999999, "quote_volume": 4090816.40773, "trades": 25471, "taker_buy_base": 103652574.0, "taker_buy_quote": 1921009.91437 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.01845, "high": 0.01875, "low": 0.01845, "close": 0.01861, "volume": 182360559.0, "close_time": 1755950399999, "quote_volume": 3391316.33749, "trades": 21949, "taker_buy_base": 75927285.0, "taker_buy_quote": 1413130.54534 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.01862, "high": 0.01879, "low": 0.01833, "close": 0.01842, "volume": 156959984.0, "close_time": 1755964799999, "quote_volume": 2904344.61112, "trades": 20054, "taker_buy_base": 65498252.0, "taker_buy_quote": 1212669.14077 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.01843, "high": 0.01863, "low": 0.01822, "close": 0.01863, "volume": 84360666.0, "close_time": 1755979199999, "quote_volume": 1549188.6059, "trades": 10842, "taker_buy_base": 44960774.0, "taker_buy_quote": 825837.12302 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.01863, "high": 0.01865, "low": 0.01838, "close": 0.01842, "volume": 68305275.0, "close_time": 1755993599999, "quote_volume": 1261428.82932, "trades": 9319, "taker_buy_base": 25836230.0, "taker_buy_quote": 476916.03216 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.01842, "high": 0.01849, "low": 0.0181, "close": 0.01822, "volume": 79474143.0, "close_time": 1756007999999, "quote_volume": 1451686.59657, "trades": 11823, "taker_buy_base": 38639980.0, "taker_buy_quote": 705703.99992 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.01823, "high": 0.01826, "low": 0.0177, "close": 0.01775, "volume": 99284884.0, "close_time": 1756022399999, "quote_volume": 1777090.15547, "trades": 13276, "taker_buy_base": 37758843.0, "taker_buy_quote": 675518.38009 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.01776, "high": 0.01788, "low": 0.01726, "close": 0.0174, "volume": 140245979.0, "close_time": 1756036799999, "quote_volume": 2451727.25663, "trades": 15062, "taker_buy_base": 53006064.0, "taker_buy_quote": 927403.61424 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.01739, "high": 0.01783, "low": 0.01734, "close": 0.01765, "volume": 147852406.0, "close_time": 1756051199999, "quote_volume": 2600048.73966, "trades": 15890, "taker_buy_base": 75015190.0, "taker_buy_quote": 1319268.34982 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.01765, "high": 0.01874, "low": 0.01748, "close": 0.01799, "volume": 469375474.0, "close_time": 1756065599999, "quote_volume": 8464818.06194, "trades": 63527, "taker_buy_base": 235153164.0, "taker_buy_quote": 4237297.77165 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.018, "high": 0.01821, "low": 0.01749, "close": 0.01798, "volume": 234313951.0, "close_time": 1756079999999, "quote_volume": 4192531.11743, "trades": 43518, "taker_buy_base": 138118606.0, "taker_buy_quote": 2472884.23373 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.01798, "high": 0.01832, "low": 0.01748, "close": 0.01813, "volume": 148403800.0, "close_time": 1756094399999, "quote_volume": 2666807.03532, "trades": 20719, "taker_buy_base": 68816722.0, "taker_buy_quote": 1237339.72069 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.01813, "high": 0.01821, "low": 0.0171, "close": 0.01718, "volume": 151947654.0, "close_time": 1756108799999, "quote_volume": 2675899.62487, "trades": 23475, "taker_buy_base": 63263043.0, "taker_buy_quote": 1114231.41037 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.01718, "high": 0.01732, "low": 0.01671, "close": 0.01696, "volume": 170269202.0, "close_time": 1756123199999, "quote_volume": 2893752.06233, "trades": 24571, "taker_buy_base": 93864012.0, "taker_buy_quote": 1595867.93021 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.01696, "high": 0.01713, "low": 0.01672, "close": 0.01678, "volume": 178326171.0, "close_time": 1756137599999, "quote_volume": 3014621.79787, "trades": 23210, "taker_buy_base": 76194501.0, "taker_buy_quote": 1289419.22713 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.01678, "high": 0.01688, "low": 0.01621, "close": 0.01624, "volume": 158667413.0, "close_time": 1756151999999, "quote_volume": 2628484.53852, "trades": 22096, "taker_buy_base": 79294555.0, "taker_buy_quote": 1315048.932 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.01625, "high": 0.0163, "low": 0.01574, "close": 0.016, "volume": 291272564.0, "close_time": 1756166399999, "quote_volume": 4640501.6774, "trades": 38400, "taker_buy_base": 151598051.0, "taker_buy_quote": 2416164.05908 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.016, "high": 0.01637, "low": 0.01586, "close": 0.01616, "volume": 106229339.0, "close_time": 1756180799999, "quote_volume": 1708860.35777, "trades": 17629, "taker_buy_base": 49707576.0, "taker_buy_quote": 799679.04191 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.01616, "high": 0.01637, "low": 0.01604, "close": 0.01628, "volume": 102319468.0, "close_time": 1756195199999, "quote_volume": 1656142.05054, "trades": 12406, "taker_buy_base": 52585218.0, "taker_buy_quote": 851213.5998 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.01628, "high": 0.01633, "low": 0.0161, "close": 0.01621, "volume": 72888822.0, "close_time": 1756209599999, "quote_volume": 1181451.30045, "trades": 10065, "taker_buy_base": 34419444.0, "taker_buy_quote": 558312.99903 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.01621, "high": 0.01668, "low": 0.01613, "close": 0.01644, "volume": 165066111.0, "close_time": 1756223999999, "quote_volume": 2714679.48016, "trades": 29227, "taker_buy_base": 76123941.0, "taker_buy_quote": 1252022.23868 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.01644, "high": 0.01691, "low": 0.01641, "close": 0.01685, "volume": 103128423.0, "close_time": 1756238399999, "quote_volume": 1716562.11589, "trades": 13500, "taker_buy_base": 45083701.0, "taker_buy_quote": 751516.90556 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.01686, "high": 0.01695, "low": 0.01671, "close": 0.01674, "volume": 75626811.0, "close_time": 1756252799999, "quote_volume": 1272297.40169, "trades": 10644, "taker_buy_base": 36749529.0, "taker_buy_quote": 618645.67888 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.01674, "high": 0.01702, "low": 0.0166, "close": 0.01693, "volume": 63553313.0, "close_time": 1756267199999, "quote_volume": 1064059.49777, "trades": 7705, "taker_buy_base": 30373035.0, "taker_buy_quote": 509694.83672 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.01693, "high": 0.01714, "low": 0.01668, "close": 0.01673, "volume": 76666057.0, "close_time": 1756281599999, "quote_volume": 1297637.7368, "trades": 10337, "taker_buy_base": 31429403.0, "taker_buy_quote": 532655.239 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.01674, "high": 0.01687, "low": 0.01661, "close": 0.01673, "volume": 53418958.0, "close_time": 1756295999999, "quote_volume": 893215.78012, "trades": 7642, "taker_buy_base": 27653533.0, "taker_buy_quote": 462577.59645 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.01673, "high": 0.01694, "low": 0.01649, "close": 0.01677, "volume": 138379215.0, "close_time": 1756310399999, "quote_volume": 2311908.91336, "trades": 17980, "taker_buy_base": 63105358.0, "taker_buy_quote": 1054095.16497 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.01678, "high": 0.01684, "low": 0.01639, "close": 0.01651, "volume": 78194995.0, "close_time": 1756324799999, "quote_volume": 1302285.73525, "trades": 11269, "taker_buy_base": 35745821.0, "taker_buy_quote": 595553.91761 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.01652, "high": 0.01682, "low": 0.01632, "close": 0.01642, "volume": 191741031.0, "close_time": 1756339199999, "quote_volume": 3176658.77645, "trades": 29141, "taker_buy_base": 94815064.0, "taker_buy_quote": 1570649.22828 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.01642, "high": 0.01669, "low": 0.01623, "close": 0.01665, "volume": 39684499.0, "close_time": 1756353599999, "quote_volume": 654580.1162, "trades": 7656, "taker_buy_base": 22641421.0, "taker_buy_quote": 373840.21316 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.01665, "high": 0.01683, "low": 0.0166, "close": 0.01675, "volume": 57532569.0, "close_time": 1756367999999, "quote_volume": 961520.91076, "trades": 8872, "taker_buy_base": 27245360.0, "taker_buy_quote": 455573.00939 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.01676, "high": 0.01691, "low": 0.01659, "close": 0.01673, "volume": 58000809.0, "close_time": 1756382399999, "quote_volume": 970687.09027, "trades": 5064, "taker_buy_base": 24852273.0, "taker_buy_quote": 416122.7038 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.01674, "high": 0.01718, "low": 0.01668, "close": 0.01678, "volume": 169656976.0, "close_time": 1756396799999, "quote_volume": 2870798.86158, "trades": 15523, "taker_buy_base": 83113311.0, "taker_buy_quote": 1406281.05645 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.01679, "high": 0.01696, "low": 0.01647, "close": 0.01649, "volume": 115272670.0, "close_time": 1756411199999, "quote_volume": 1918959.70052, "trades": 9333, "taker_buy_base": 53257720.0, "taker_buy_quote": 886921.65179 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.01648, "high": 0.01735, "low": 0.01645, "close": 0.01727, "volume": 122026125.0, "close_time": 1756425599999, "quote_volume": 2077343.14577, "trades": 11065, "taker_buy_base": 67093745.0, "taker_buy_quote": 1141876.95711 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.01727, "high": 0.01735, "low": 0.01691, "close": 0.0172, "volume": 117043982.0, "close_time": 1756439999999, "quote_volume": 2005881.59424, "trades": 12588, "taker_buy_base": 56628694.0, "taker_buy_quote": 971223.07182 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.0172, "high": 0.01725, "low": 0.01635, "close": 0.01638, "volume": 161592442.0, "close_time": 1756454399999, "quote_volume": 2710374.51078, "trades": 15971, "taker_buy_base": 71435323.0, "taker_buy_quote": 1196572.19606 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.01638, "high": 0.01644, "low": 0.01601, "close": 0.01619, "volume": 138333367.0, "close_time": 1756468799999, "quote_volume": 2250475.85678, "trades": 17105, "taker_buy_base": 71079683.0, "taker_buy_quote": 1156844.80444 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.01619, "high": 0.01673, "low": 0.01581, "close": 0.01602, "volume": 334053770.0, "close_time": 1756483199999, "quote_volume": 5424330.44373, "trades": 44631, "taker_buy_base": 163169709.0, "taker_buy_quote": 2650506.48008 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.01601, "high": 0.01608, "low": 0.01573, "close": 0.01598, "volume": 98215730.0, "close_time": 1756497599999, "quote_volume": 1560530.98503, "trades": 16872, "taker_buy_base": 50109483.0, "taker_buy_quote": 796128.10628 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.01599, "high": 0.01616, "low": 0.0158, "close": 0.01604, "volume": 68918208.0, "close_time": 1756511999999, "quote_volume": 1102662.32004, "trades": 10681, "taker_buy_base": 33628526.0, "taker_buy_quote": 538030.81238 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.01604, "high": 0.01633, "low": 0.01575, "close": 0.01626, "volume": 66224944.0, "close_time": 1756526399999, "quote_volume": 1060321.98183, "trades": 9303, "taker_buy_base": 31997844.0, "taker_buy_quote": 513443.2693 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.01626, "high": 0.01643, "low": 0.01617, "close": 0.01641, "volume": 43649679.0, "close_time": 1756540799999, "quote_volume": 710604.4299, "trades": 7680, "taker_buy_base": 22459002.0, "taker_buy_quote": 365842.62432 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.01641, "high": 0.01644, "low": 0.01623, "close": 0.01635, "volume": 50365378.0, "close_time": 1756555199999, "quote_volume": 821898.32167, "trades": 6572, "taker_buy_base": 22382175.0, "taker_buy_quote": 365392.33559 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.01635, "high": 0.01635, "low": 0.016, "close": 0.01629, "volume": 83396178.0, "close_time": 1756569599999, "quote_volume": 1346288.36815, "trades": 11465, "taker_buy_base": 31950376.0, "taker_buy_quote": 515785.25671 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.01628, "high": 0.01631, "low": 0.01604, "close": 0.01617, "volume": 49417643.0, "close_time": 1756583999999, "quote_volume": 799184.20817, "trades": 7436, "taker_buy_base": 22172313.0, "taker_buy_quote": 358613.94616 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.01617, "high": 0.01622, "low": 0.01605, "close": 0.01618, "volume": 65642614.0, "close_time": 1756598399999, "quote_volume": 1058020.52927, "trades": 6455, "taker_buy_base": 30041873.0, "taker_buy_quote": 484493.87405 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.01618, "high": 0.01691, "low": 0.01618, "close": 0.01679, "volume": 158523605.0, "close_time": 1756612799999, "quote_volume": 2634974.65053, "trades": 16483, "taker_buy_base": 84506048.0, "taker_buy_quote": 1403655.36646 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.0168, "high": 0.0168, "low": 0.01646, "close": 0.01651, "volume": 86517557.0, "close_time": 1756627199999, "quote_volume": 1435330.95191, "trades": 8412, "taker_buy_base": 38850132.0, "taker_buy_quote": 644047.10555 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.01652, "high": 0.01671, "low": 0.01635, "close": 0.01646, "volume": 72110416.0, "close_time": 1756641599999, "quote_volume": 1192333.72458, "trades": 8289, "taker_buy_base": 35661143.0, "taker_buy_quote": 590007.45799 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.01646, "high": 0.01654, "low": 0.01626, "close": 0.01645, "volume": 59064371.0, "close_time": 1756655999999, "quote_volume": 967929.93197, "trades": 9464, "taker_buy_base": 31318866.0, "taker_buy_quote": 513325.84507 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.01644, "high": 0.01652, "low": 0.01629, "close": 0.01636, "volume": 51023582.0, "close_time": 1756670399999, "quote_volume": 836925.43068, "trades": 7548, "taker_buy_base": 24670523.0, "taker_buy_quote": 404755.8735 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.01636, "high": 0.01655, "low": 0.0161, "close": 0.01611, "volume": 79209940.0, "close_time": 1756684799999, "quote_volume": 1292957.13198, "trades": 10964, "taker_buy_base": 36876259.0, "taker_buy_quote": 602760.52662 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.01611, "high": 0.01614, "low": 0.01569, "close": 0.01584, "volume": 155500166.0, "close_time": 1756699199999, "quote_volume": 2478429.55509, "trades": 21712, "taker_buy_base": 76670267.0, "taker_buy_quote": 1222887.80897 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.01583, "high": 0.01634, "low": 0.01555, "close": 0.01634, "volume": 170487897.0, "close_time": 1756713599999, "quote_volume": 2698522.9966, "trades": 21154, "taker_buy_base": 81484843.0, "taker_buy_quote": 1290787.83545 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.01634, "high": 0.0167, "low": 0.01602, "close": 0.01605, "volume": 224309067.0, "close_time": 1756727999999, "quote_volume": 3676711.82316, "trades": 26356, "taker_buy_base": 103522606.0, "taker_buy_quote": 1696292.09838 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.01605, "high": 0.01616, "low": 0.01573, "close": 0.01577, "volume": 145425471.0, "close_time": 1756742399999, "quote_volume": 2318450.71809, "trades": 20943, "taker_buy_base": 72347962.0, "taker_buy_quote": 1154007.07507 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.01576, "high": 0.01587, "low": 0.01562, "close": 0.01587, "volume": 100221036.0, "close_time": 1756756799999, "quote_volume": 1578155.54883, "trades": 16841, "taker_buy_base": 53790917.0, "taker_buy_quote": 847133.81447 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.01587, "high": 0.01588, "low": 0.0151, "close": 0.0156, "volume": 280593365.0, "close_time": 1756771199999, "quote_volume": 4325591.71277, "trades": 31827, "taker_buy_base": 136769269.0, "taker_buy_quote": 2107486.79902 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.01561, "high": 0.01599, "low": 0.01547, "close": 0.01596, "volume": 134073294.0, "close_time": 1756785599999, "quote_volume": 2107844.75166, "trades": 16672, "taker_buy_base": 70152594.0, "taker_buy_quote": 1102496.32895 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.01597, "high": 0.01603, "low": 0.0158, "close": 0.01582, "volume": 66655466.0, "close_time": 1756799999999, "quote_volume": 1062178.31891, "trades": 9851, "taker_buy_base": 30236409.0, "taker_buy_quote": 482039.32415 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.01582, "high": 0.01597, "low": 0.01578, "close": 0.01582, "volume": 75124080.0, "close_time": 1756814399999, "quote_volume": 1193289.81848, "trades": 8667, "taker_buy_base": 34063698.0, "taker_buy_quote": 541199.64633 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.01582, "high": 0.01617, "low": 0.01544, "close": 0.0157, "volume": 273892594.0, "close_time": 1756828799999, "quote_volume": 4334040.19901, "trades": 37570, "taker_buy_base": 133600380.0, "taker_buy_quote": 2114999.33375 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.0157, "high": 0.01603, "low": 0.0157, "close": 0.01586, "volume": 89610196.0, "close_time": 1756843199999, "quote_volume": 1423277.79743, "trades": 13872, "taker_buy_base": 49971126.0, "taker_buy_quote": 793682.61261 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.01587, "high": 0.01623, "low": 0.01583, "close": 0.01612, "volume": 90166160.0, "close_time": 1756857599999, "quote_volume": 1451965.87881, "trades": 11551, "taker_buy_base": 41845713.0, "taker_buy_quote": 673838.96288 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.01612, "high": 0.01627, "low": 0.01602, "close": 0.01617, "volume": 76032742.0, "close_time": 1756871999999, "quote_volume": 1227863.81864, "trades": 9900, "taker_buy_base": 43408941.0, "taker_buy_quote": 700802.16217 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.01617, "high": 0.01618, "low": 0.01588, "close": 0.016, "volume": 82520585.0, "close_time": 1756886399999, "quote_volume": 1321480.69607, "trades": 8089, "taker_buy_base": 28404911.0, "taker_buy_quote": 454575.87928 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.01599, "high": 0.01616, "low": 0.01589, "close": 0.01606, "volume": 89722182.0, "close_time": 1756900799999, "quote_volume": 1439512.18121, "trades": 8762, "taker_buy_base": 42911926.0, "taker_buy_quote": 688980.59337 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.01606, "high": 0.01639, "low": 0.01595, "close": 0.01631, "volume": 93118601.0, "close_time": 1756915199999, "quote_volume": 1508606.28854, "trades": 15054, "taker_buy_base": 52199311.0, "taker_buy_quote": 845814.73472 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.01632, "high": 0.01638, "low": 0.01618, "close": 0.01634, "volume": 77390359.0, "close_time": 1756929599999, "quote_volume": 1260746.2587, "trades": 9476, "taker_buy_base": 36766630.0, "taker_buy_quote": 599168.19033 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.01634, "high": 0.01638, "low": 0.01622, "close": 0.01624, "volume": 43728643.0, "close_time": 1756943999999, "quote_volume": 712599.40662, "trades": 5151, "taker_buy_base": 20297809.0, "taker_buy_quote": 330789.15535 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.01625, "high": 0.01631, "low": 0.01591, "close": 0.01592, "volume": 50054523.0, "close_time": 1756958399999, "quote_volume": 807085.18043, "trades": 6289, "taker_buy_base": 19618543.0, "taker_buy_quote": 316713.80554 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.01591, "high": 0.016, "low": 0.01567, "close": 0.01578, "volume": 95264665.0, "close_time": 1756972799999, "quote_volume": 1503631.64739, "trades": 10548, "taker_buy_base": 47957723.0, "taker_buy_quote": 757371.61625 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.01578, "high": 0.01588, "low": 0.01572, "close": 0.01576, "volume": 78765524.0, "close_time": 1756987199999, "quote_volume": 1244990.49442, "trades": 9161, "taker_buy_base": 36613197.0, "taker_buy_quote": 578851.915 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.01576, "high": 0.01587, "low": 0.01555, "close": 0.01562, "volume": 117160744.0, "close_time": 1757001599999, "quote_volume": 1837383.64563, "trades": 15605, "taker_buy_base": 54919364.0, "taker_buy_quote": 861680.47283 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.01561, "high": 0.01569, "low": 0.01544, "close": 0.01549, "volume": 77239676.0, "close_time": 1757015999999, "quote_volume": 1202134.51, "trades": 9878, "taker_buy_base": 40031376.0, "taker_buy_quote": 623391.1382 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.01549, "high": 0.01581, "low": 0.01547, "close": 0.01562, "volume": 51562455.0, "close_time": 1757030399999, "quote_volume": 805939.52236, "trades": 7030, "taker_buy_base": 26525207.0, "taker_buy_quote": 414582.36769 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.01561, "high": 0.01582, "low": 0.01561, "close": 0.01581, "volume": 40221043.0, "close_time": 1757044799999, "quote_volume": 632905.13686, "trades": 5772, "taker_buy_base": 19645914.0, "taker_buy_quote": 309170.29373 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.01581, "high": 0.01613, "low": 0.01577, "close": 0.01613, "volume": 60875049.0, "close_time": 1757059199999, "quote_volume": 967794.61315, "trades": 8391, "taker_buy_base": 28793634.0, "taker_buy_quote": 457880.55268 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.01613, "high": 0.01623, "low": 0.01601, "close": 0.01611, "volume": 121302922.0, "close_time": 1757073599999, "quote_volume": 1954744.76177, "trades": 10718, "taker_buy_base": 60296777.0, "taker_buy_quote": 971865.11497 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.01612, "high": 0.01645, "low": 0.01584, "close": 0.01599, "volume": 350749883.0, "close_time": 1757087999999, "quote_volume": 5674576.5616, "trades": 44896, "taker_buy_base": 163598579.0, "taker_buy_quote": 2648889.15804 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.01599, "high": 0.01612, "low": 0.01583, "close": 0.01612, "volume": 63795854.0, "close_time": 1757102399999, "quote_volume": 1020704.85137, "trades": 7555, "taker_buy_base": 30969147.0, "taker_buy_quote": 495535.3755 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.01613, "high": 0.01621, "low": 0.016, "close": 0.01614, "volume": 89531997.0, "close_time": 1757116799999, "quote_volume": 1444219.55929, "trades": 10150, "taker_buy_base": 44987291.0, "taker_buy_quote": 725873.54023 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.01614, "high": 0.0162, "low": 0.016, "close": 0.01608, "volume": 30110178.0, "close_time": 1757131199999, "quote_volume": 484747.80467, "trades": 4567, "taker_buy_base": 13029460.0, "taker_buy_quote": 209776.9657 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.01608, "high": 0.01609, "low": 0.0159, "close": 0.01594, "volume": 43115107.0, "close_time": 1757145599999, "quote_volume": 688790.80383, "trades": 4303, "taker_buy_base": 19081875.0, "taker_buy_quote": 304669.16232 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.01595, "high": 0.01596, "low": 0.01582, "close": 0.01592, "volume": 46561067.0, "close_time": 1757159999999, "quote_volume": 739810.86466, "trades": 5231, "taker_buy_base": 20599943.0, "taker_buy_quote": 327351.5234 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.01592, "high": 0.01606, "low": 0.01584, "close": 0.01585, "volume": 46416640.0, "close_time": 1757174399999, "quote_volume": 739491.77263, "trades": 6536, "taker_buy_base": 23579033.0, "taker_buy_quote": 375794.88397 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.01585, "high": 0.01599, "low": 0.01575, "close": 0.01578, "volume": 52813132.0, "close_time": 1757188799999, "quote_volume": 837919.123, "trades": 7464, "taker_buy_base": 27089928.0, "taker_buy_quote": 430109.91992 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.01578, "high": 0.01603, "low": 0.01577, "close": 0.01595, "volume": 43053527.0, "close_time": 1757203199999, "quote_volume": 685084.2484, "trades": 5045, "taker_buy_base": 21700255.0, "taker_buy_quote": 345223.39241 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.01595, "high": 0.01619, "low": 0.01594, "close": 0.01614, "volume": 59988920.0, "close_time": 1757217599999, "quote_volume": 966414.56905, "trades": 5711, "taker_buy_base": 33401942.0, "taker_buy_quote": 537983.59241 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.01615, "high": 0.01636, "low": 0.01611, "close": 0.01621, "volume": 83044343.0, "close_time": 1757231999999, "quote_volume": 1347961.87446, "trades": 7090, "taker_buy_base": 40103896.0, "taker_buy_quote": 650964.29026 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.01622, "high": 0.01636, "low": 0.01618, "close": 0.01631, "volume": 60005611.0, "close_time": 1757246399999, "quote_volume": 976109.76757, "trades": 5886, "taker_buy_base": 25894020.0, "taker_buy_quote": 421181.00841 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.01631, "high": 0.01639, "low": 0.01623, "close": 0.0163, "volume": 115654098.0, "close_time": 1757260799999, "quote_volume": 1885946.65539, "trades": 10057, "taker_buy_base": 47420637.0, "taker_buy_quote": 773500.74511 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.01629, "high": 0.01631, "low": 0.01607, "close": 0.01616, "volume": 76023149.0, "close_time": 1757275199999, "quote_volume": 1230279.66831, "trades": 6744, "taker_buy_base": 32506386.0, "taker_buy_quote": 526068.82865 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.01616, "high": 0.01638, "low": 0.01613, "close": 0.01626, "volume": 57261662.0, "close_time": 1757289599999, "quote_volume": 929359.86121, "trades": 6875, "taker_buy_base": 31353183.0, "taker_buy_quote": 508851.94709 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.01626, "high": 0.01662, "low": 0.01619, "close": 0.01654, "volume": 114349473.0, "close_time": 1757303999999, "quote_volume": 1879755.89178, "trades": 13443, "taker_buy_base": 66386335.0, "taker_buy_quote": 1092691.74623 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.01654, "high": 0.01655, "low": 0.01636, "close": 0.01639, "volume": 67826854.0, "close_time": 1757318399999, "quote_volume": 1115973.57871, "trades": 9274, "taker_buy_base": 27914214.0, "taker_buy_quote": 459355.9334 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.01639, "high": 0.0167, "low": 0.01639, "close": 0.01657, "volume": 90637448.0, "close_time": 1757332799999, "quote_volume": 1503654.80968, "trades": 12244, "taker_buy_base": 41426490.0, "taker_buy_quote": 687191.93621 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.01658, "high": 0.017, "low": 0.01653, "close": 0.01692, "volume": 181095781.0, "close_time": 1757347199999, "quote_volume": 3039708.71947, "trades": 21942, "taker_buy_base": 91702462.0, "taker_buy_quote": 1539867.39215 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.01691, "high": 0.0171, "low": 0.01681, "close": 0.01684, "volume": 185235765.0, "close_time": 1757361599999, "quote_volume": 3144503.69093, "trades": 20073, "taker_buy_base": 99496507.0, "taker_buy_quote": 1690132.66066 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.01685, "high": 0.01702, "low": 0.0167, "close": 0.0169, "volume": 83048989.0, "close_time": 1757375999999, "quote_volume": 1401611.51473, "trades": 10881, "taker_buy_base": 42242148.0, "taker_buy_quote": 712917.37023 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.01691, "high": 0.01714, "low": 0.01672, "close": 0.01703, "volume": 111585249.0, "close_time": 1757390399999, "quote_volume": 1892292.61175, "trades": 25784, "taker_buy_base": 55103020.0, "taker_buy_quote": 934763.79243 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.01703, "high": 0.01753, "low": 0.01695, "close": 0.01745, "volume": 125547722.0, "close_time": 1757404799999, "quote_volume": 2170094.14615, "trades": 22360, "taker_buy_base": 65828516.0, "taker_buy_quote": 1138033.71137 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.01745, "high": 0.01755, "low": 0.01732, "close": 0.01736, "volume": 145208122.0, "close_time": 1757419199999, "quote_volume": 2532052.4974, "trades": 22430, "taker_buy_base": 65409932.0, "taker_buy_quote": 1141072.18902 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.01737, "high": 0.01751, "low": 0.01674, "close": 0.01683, "volume": 235991416.0, "close_time": 1757433599999, "quote_volume": 4040682.29272, "trades": 39345, "taker_buy_base": 111911243.0, "taker_buy_quote": 1917168.49401 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.01683, "high": 0.01696, "low": 0.01664, "close": 0.0169, "volume": 74450854.0, "close_time": 1757447999999, "quote_volume": 1250442.6586, "trades": 11596, "taker_buy_base": 32770605.0, "taker_buy_quote": 550446.5858 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.0169, "high": 0.01701, "low": 0.01675, "close": 0.01693, "volume": 73243161.0, "close_time": 1757462399999, "quote_volume": 1236888.56634, "trades": 8932, "taker_buy_base": 37699528.0, "taker_buy_quote": 636895.85855 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.01693, "high": 0.01719, "low": 0.01674, "close": 0.01715, "volume": 75402475.0, "close_time": 1757476799999, "quote_volume": 1279772.6076, "trades": 13105, "taker_buy_base": 39047094.0, "taker_buy_quote": 663509.14211 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.01715, "high": 0.01722, "low": 0.01697, "close": 0.01712, "volume": 58711688.0, "close_time": 1757491199999, "quote_volume": 1004640.41073, "trades": 10401, "taker_buy_base": 30299660.0, "taker_buy_quote": 518533.48028 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.01713, "high": 0.01717, "low": 0.0169, "close": 0.01697, "volume": 63159943.0, "close_time": 1757505599999, "quote_volume": 1075787.10886, "trades": 10602, "taker_buy_base": 31507170.0, "taker_buy_quote": 536665.06733 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.01698, "high": 0.01749, "low": 0.01695, "close": 0.01727, "volume": 187644998.0, "close_time": 1757519999999, "quote_volume": 3244409.99801, "trades": 28289, "taker_buy_base": 90655237.0, "taker_buy_quote": 1567245.55263 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.01727, "high": 0.01734, "low": 0.01689, "close": 0.01698, "volume": 82628433.0, "close_time": 1757534399999, "quote_volume": 1416440.06408, "trades": 13537, "taker_buy_base": 34851586.0, "taker_buy_quote": 597396.62979 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.01698, "high": 0.01731, "low": 0.01697, "close": 0.01729, "volume": 53582126.0, "close_time": 1757548799999, "quote_volume": 921663.16227, "trades": 7769, "taker_buy_base": 27303332.0, "taker_buy_quote": 469757.28718 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.01729, "high": 0.01744, "low": 0.01724, "close": 0.01743, "volume": 49091536.0, "close_time": 1757563199999, "quote_volume": 850932.05342, "trades": 7618, "taker_buy_base": 21106965.0, "taker_buy_quote": 366014.95853 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.01742, "high": 0.01763, "low": 0.01718, "close": 0.01747, "volume": 115253083.0, "close_time": 1757577599999, "quote_volume": 2006533.07655, "trades": 12806, "taker_buy_base": 59190690.0, "taker_buy_quote": 1031324.54839 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.01746, "high": 0.01753, "low": 0.0171, "close": 0.01715, "volume": 132512862.0, "close_time": 1757591999999, "quote_volume": 2291253.08063, "trades": 14116, "taker_buy_base": 55980207.0, "taker_buy_quote": 967887.6775 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.01714, "high": 0.01741, "low": 0.01689, "close": 0.01705, "volume": 236794581.0, "close_time": 1757606399999, "quote_volume": 4046764.22547, "trades": 33577, "taker_buy_base": 118174151.0, "taker_buy_quote": 2020749.03114 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.01704, "high": 0.01738, "low": 0.01703, "close": 0.01735, "volume": 68364874.0, "close_time": 1757620799999, "quote_volume": 1174416.17331, "trades": 10436, "taker_buy_base": 30693133.0, "taker_buy_quote": 527331.20071 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.01735, "high": 0.01763, "low": 0.01731, "close": 0.01756, "volume": 76806455.0, "close_time": 1757635199999, "quote_volume": 1342766.39383, "trades": 9692, "taker_buy_base": 40489496.0, "taker_buy_quote": 708017.39034 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.01756, "high": 0.01784, "low": 0.01752, "close": 0.0176, "volume": 89322980.0, "close_time": 1757649599999, "quote_volume": 1579881.65423, "trades": 15219, "taker_buy_base": 41663330.0, "taker_buy_quote": 737079.60804 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.01759, "high": 0.01802, "low": 0.01751, "close": 0.01784, "volume": 188640246.0, "close_time": 1757663999999, "quote_volume": 3362648.9349, "trades": 17586, "taker_buy_base": 99106408.0, "taker_buy_quote": 1768162.30747 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.01784, "high": 0.01785, "low": 0.01744, "close": 0.01746, "volume": 126901526.0, "close_time": 1757678399999, "quote_volume": 2237538.00356, "trades": 14053, "taker_buy_base": 51149962.0, "taker_buy_quote": 902867.53471 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.01746, "high": 0.01772, "low": 0.01734, "close": 0.01762, "volume": 172498638.0, "close_time": 1757692799999, "quote_volume": 3028440.07197, "trades": 24443, "taker_buy_base": 78659324.0, "taker_buy_quote": 1381009.30884 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.01762, "high": 0.01809, "low": 0.01758, "close": 0.01807, "volume": 165449928.0, "close_time": 1757707199999, "quote_volume": 2958715.68842, "trades": 18766, "taker_buy_base": 81274335.0, "taker_buy_quote": 1454473.02256 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.01806, "high": 0.0181, "low": 0.01786, "close": 0.01803, "volume": 135801577.0, "close_time": 1757721599999, "quote_volume": 2442935.27438, "trades": 13620, "taker_buy_base": 62135088.0, "taker_buy_quote": 1117976.06087 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.01803, "high": 0.01833, "low": 0.01795, "close": 0.01823, "volume": 201547974.0, "close_time": 1757735999999, "quote_volume": 3664344.50402, "trades": 14091, "taker_buy_base": 113889254.0, "taker_buy_quote": 2072396.92814 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.01824, "high": 0.01829, "low": 0.01807, "close": 0.01818, "volume": 96560646.0, "close_time": 1757750399999, "quote_volume": 1756466.76899, "trades": 10571, "taker_buy_base": 41692134.0, "taker_buy_quote": 758352.76308 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.01818, "high": 0.01862, "low": 0.01816, "close": 0.01861, "volume": 160462539.0, "close_time": 1757764799999, "quote_volume": 2959685.95075, "trades": 15536, "taker_buy_base": 87615416.0, "taker_buy_quote": 1615755.57348 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.01861, "high": 0.01875, "low": 0.01807, "close": 0.01835, "volume": 229613174.0, "close_time": 1757779199999, "quote_volume": 4230736.89299, "trades": 31615, "taker_buy_base": 103438324.0, "taker_buy_quote": 1906645.79642 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.01836, "high": 0.01846, "low": 0.01791, "close": 0.01829, "volume": 173133496.0, "close_time": 1757793599999, "quote_volume": 3153556.71474, "trades": 24683, "taker_buy_base": 74771703.0, "taker_buy_quote": 1362582.61241 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.01829, "high": 0.01851, "low": 0.01828, "close": 0.01837, "volume": 66321062.0, "close_time": 1757807999999, "quote_volume": 1220536.23921, "trades": 10469, "taker_buy_base": 26957672.0, "taker_buy_quote": 496239.94589 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.01838, "high": 0.01841, "low": 0.01799, "close": 0.01806, "volume": 83604800.0, "close_time": 1757822399999, "quote_volume": 1521220.9072, "trades": 12525, "taker_buy_base": 33803279.0, "taker_buy_quote": 614959.54033 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.01806, "high": 0.01826, "low": 0.01788, "close": 0.01802, "volume": 52914620.0, "close_time": 1757836799999, "quote_volume": 955796.92851, "trades": 9444, "taker_buy_base": 23986532.0, "taker_buy_quote": 433383.11183 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.01802, "high": 0.01811, "low": 0.01756, "close": 0.01758, "volume": 91493807.0, "close_time": 1757851199999, "quote_volume": 1634200.93559, "trades": 11447, "taker_buy_base": 38254299.0, "taker_buy_quote": 684271.83342 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.01758, "high": 0.01771, "low": 0.01715, "close": 0.01729, "volume": 176066996.0, "close_time": 1757865599999, "quote_volume": 3063268.59763, "trades": 27229, "taker_buy_base": 80491376.0, "taker_buy_quote": 1401271.21071 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.01728, "high": 0.01762, "low": 0.01724, "close": 0.01744, "volume": 76261576.0, "close_time": 1757879999999, "quote_volume": 1331511.01701, "trades": 12173, "taker_buy_base": 42298243.0, "taker_buy_quote": 738374.74913 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.01743, "high": 0.01772, "low": 0.01737, "close": 0.01744, "volume": 53994176.0, "close_time": 1757894399999, "quote_volume": 945646.36711, "trades": 9438, "taker_buy_base": 27082795.0, "taker_buy_quote": 474549.34342 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.01744, "high": 0.01771, "low": 0.01728, "close": 0.01768, "volume": 59304203.0, "close_time": 1757908799999, "quote_volume": 1040386.11835, "trades": 11209, "taker_buy_base": 29463384.0, "taker_buy_quote": 517305.78812 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.01768, "high": 0.01787, "low": 0.01718, "close": 0.01724, "volume": 128765327.0, "close_time": 1757923199999, "quote_volume": 2255557.44967, "trades": 18558, "taker_buy_base": 61048133.0, "taker_buy_quote": 1070758.13136 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.01724, "high": 0.01724, "low": 0.01666, "close": 0.01685, "volume": 228276851.0, "close_time": 1757937599999, "quote_volume": 3857348.04203, "trades": 31250, "taker_buy_base": 107172575.0, "taker_buy_quote": 1810660.24725 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.01684, "high": 0.01689, "low": 0.0164, "close": 0.01652, "volume": 164843519.0, "close_time": 1757951999999, "quote_volume": 2748174.92254, "trades": 21986, "taker_buy_base": 65928109.0, "taker_buy_quote": 1099295.40872 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.01653, "high": 0.01666, "low": 0.01632, "close": 0.01659, "volume": 101121205.0, "close_time": 1757966399999, "quote_volume": 1667692.04767, "trades": 14862, "taker_buy_base": 56741591.0, "taker_buy_quote": 936599.23401 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.01659, "high": 0.01672, "low": 0.01656, "close": 0.01667, "volume": 52915419.0, "close_time": 1757980799999, "quote_volume": 881546.42381, "trades": 6624, "taker_buy_base": 28300385.0, "taker_buy_quote": 471542.56305 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.01666, "high": 0.01675, "low": 0.01655, "close": 0.01657, "volume": 41063722.0, "close_time": 1757995199999, "quote_volume": 683287.7209, "trades": 6330, "taker_buy_base": 19764294.0, "taker_buy_quote": 329039.70456 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.01656, "high": 0.01685, "low": 0.01639, "close": 0.01683, "volume": 62550247.0, "close_time": 1758009599999, "quote_volume": 1045136.61986, "trades": 8148, "taker_buy_base": 34027240.0, "taker_buy_quote": 569062.32473 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.01683, "high": 0.01701, "low": 0.0167, "close": 0.01677, "volume": 96871969.0, "close_time": 1758023999999, "quote_volume": 1633215.77233, "trades": 12092, "taker_buy_base": 56660886.0, "taker_buy_quote": 955112.30009 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.01676, "high": 0.01697, "low": 0.01654, "close": 0.01696, "volume": 178293397.0, "close_time": 1758038399999, "quote_volume": 2987271.53912, "trades": 22651, "taker_buy_base": 98842581.0, "taker_buy_quote": 1656421.92609 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.01697, "high": 0.01714, "low": 0.0168, "close": 0.01707, "volume": 115992788.0, "close_time": 1758052799999, "quote_volume": 1970433.71149, "trades": 15388, "taker_buy_base": 63135739.0, "taker_buy_quote": 1072485.5561 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.01707, "high": 0.01717, "low": 0.01699, "close": 0.017, "volume": 58113309.0, "close_time": 1758067199999, "quote_volume": 992007.89927, "trades": 7716, "taker_buy_base": 31681411.0, "taker_buy_quote": 541010.82151 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.01701, "high": 0.01718, "low": 0.0169, "close": 0.01692, "volume": 56947629.0, "close_time": 1758081599999, "quote_volume": 969584.47044, "trades": 9071, "taker_buy_base": 28562470.0, "taker_buy_quote": 486575.16946 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.01691, "high": 0.0171, "low": 0.01678, "close": 0.01706, "volume": 80235978.0, "close_time": 1758095999999, "quote_volume": 1357220.43494, "trades": 8781, "taker_buy_base": 47841309.0, "taker_buy_quote": 808946.69729 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.01706, "high": 0.01707, "low": 0.01669, "close": 0.01681, "volume": 62423203.0, "close_time": 1758110399999, "quote_volume": 1050309.41842, "trades": 8051, "taker_buy_base": 27716613.0, "taker_buy_quote": 466435.28452 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.0168, "high": 0.01692, "low": 0.01672, "close": 0.01678, "volume": 54613534.0, "close_time": 1758124799999, "quote_volume": 917885.67815, "trades": 9803, "taker_buy_base": 28990775.0, "taker_buy_quote": 487427.36182 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.01677, "high": 0.01736, "low": 0.01665, "close": 0.01735, "volume": 332755234.0, "close_time": 1758139199999, "quote_volume": 5657397.73344, "trades": 46256, "taker_buy_base": 171549389.0, "taker_buy_quote": 2915759.18 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.01736, "high": 0.01822, "low": 0.01713, "close": 0.01798, "volume": 248644943.0, "close_time": 1758153599999, "quote_volume": 4423633.24048, "trades": 29241, "taker_buy_base": 127249780.0, "taker_buy_quote": 2263661.53149 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.01798, "high": 0.01817, "low": 0.01778, "close": 0.01808, "volume": 132856432.0, "close_time": 1758167999999, "quote_volume": 2387319.50259, "trades": 18071, "taker_buy_base": 65264508.0, "taker_buy_quote": 1173800.18844 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.01809, "high": 0.01811, "low": 0.01772, "close": 0.01782, "volume": 95921704.0, "close_time": 1758182399999, "quote_volume": 1719497.58966, "trades": 14968, "taker_buy_base": 39460955.0, "taker_buy_quote": 707411.7596 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.01782, "high": 0.01794, "low": 0.01773, "close": 0.01784, "volume": 80296177.0, "close_time": 1758196799999, "quote_volume": 1432421.76821, "trades": 12185, "taker_buy_base": 37655890.0, "taker_buy_quote": 671911.15472 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.01784, "high": 0.01824, "low": 0.0178, "close": 0.01821, "volume": 128679218.0, "close_time": 1758211199999, "quote_volume": 2326338.22663, "trades": 16908, "taker_buy_base": 70498813.0, "taker_buy_quote": 1275551.3167 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.01821, "high": 0.01865, "low": 0.01821, "close": 0.01844, "volume": 170088483.0, "close_time": 1758225599999, "quote_volume": 3136349.57628, "trades": 20868, "taker_buy_base": 89611196.0, "taker_buy_quote": 1652815.66922 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.01844, "high": 0.01855, "low": 0.01817, "close": 0.01832, "volume": 94504095.0, "close_time": 1758239999999, "quote_volume": 1735454.54474, "trades": 12990, "taker_buy_base": 44200416.0, "taker_buy_quote": 811730.35522 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.01832, "high": 0.01881, "low": 0.01812, "close": 0.01817, "volume": 164061890.0, "close_time": 1758254399999, "quote_volume": 3036407.39504, "trades": 23106, "taker_buy_base": 76963096.0, "taker_buy_quote": 1426303.49825 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.01816, "high": 0.01837, "low": 0.01797, "close": 0.01813, "volume": 109236547.0, "close_time": 1758268799999, "quote_volume": 1981184.08764, "trades": 19096, "taker_buy_base": 59170161.0, "taker_buy_quote": 1074067.67063 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.01813, "high": 0.01828, "low": 0.01759, "close": 0.0177, "volume": 131776744.0, "close_time": 1758283199999, "quote_volume": 2361548.452, "trades": 18064, "taker_buy_base": 59314011.0, "taker_buy_quote": 1062812.88359 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.01769, "high": 0.01791, "low": 0.01737, "close": 0.01754, "volume": 179914882.0, "close_time": 1758297599999, "quote_volume": 3169085.09855, "trades": 25063, "taker_buy_base": 87437924.0, "taker_buy_quote": 1540339.9476 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.01754, "high": 0.01764, "low": 0.01723, "close": 0.01726, "volume": 95793390.0, "close_time": 1758311999999, "quote_volume": 1669824.40593, "trades": 13621, "taker_buy_base": 52513931.0, "taker_buy_quote": 915749.41187 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.01725, "high": 0.01742, "low": 0.01697, "close": 0.01718, "volume": 81575625.0, "close_time": 1758326399999, "quote_volume": 1405959.43124, "trades": 10267, "taker_buy_base": 41885593.0, "taker_buy_quote": 722950.16241 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.01717, "high": 0.01731, "low": 0.017, "close": 0.01726, "volume": 61838608.0, "close_time": 1758340799999, "quote_volume": 1063064.93627, "trades": 10190, "taker_buy_base": 35520819.0, "taker_buy_quote": 610803.5333 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.01725, "high": 0.01755, "low": 0.01722, "close": 0.01755, "volume": 80310242.0, "close_time": 1758355199999, "quote_volume": 1401002.55761, "trades": 10485, "taker_buy_base": 43411991.0, "taker_buy_quote": 757382.11747 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.01754, "high": 0.01759, "low": 0.01719, "close": 0.01731, "volume": 67635626.0, "close_time": 1758369599999, "quote_volume": 1174349.50922, "trades": 9784, "taker_buy_base": 36666933.0, "taker_buy_quote": 636853.96159 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.01731, "high": 0.01782, "low": 0.01725, "close": 0.01764, "volume": 76972281.0, "close_time": 1758383999999, "quote_volume": 1350370.83009, "trades": 11796, "taker_buy_base": 42727034.0, "taker_buy_quote": 749160.48054 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.01765, "high": 0.01772, "low": 0.01743, "close": 0.0175, "volume": 63288078.0, "close_time": 1758398399999, "quote_volume": 1110544.06944, "trades": 10144, "taker_buy_base": 26690078.0, "taker_buy_quote": 468480.42798 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.0175, "high": 0.01772, "low": 0.01745, "close": 0.01751, "volume": 41451546.0, "close_time": 1758412799999, "quote_volume": 728342.1787, "trades": 6258, "taker_buy_base": 18477882.0, "taker_buy_quote": 325160.5606 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.01752, "high": 0.01762, "low": 0.01736, "close": 0.01758, "volume": 90825629.0, "close_time": 1758427199999, "quote_volume": 1588426.17944, "trades": 9351, "taker_buy_base": 45677771.0, "taker_buy_quote": 799080.32058 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.01758, "high": 0.01788, "low": 0.01749, "close": 0.01772, "volume": 86206122.0, "close_time": 1758441599999, "quote_volume": 1526040.01456, "trades": 10260, "taker_buy_base": 46992293.0, "taker_buy_quote": 832765.7388 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.01773, "high": 0.01779, "low": 0.01729, "close": 0.01745, "volume": 126788363.0, "close_time": 1758455999999, "quote_volume": 2217724.74619, "trades": 14372, "taker_buy_base": 60009746.0, "taker_buy_quote": 1049540.54686 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.01745, "high": 0.01767, "low": 0.01737, "close": 0.0174, "volume": 69836109.0, "close_time": 1758470399999, "quote_volume": 1223775.0226, "trades": 9778, "taker_buy_base": 33138323.0, "taker_buy_quote": 581531.52173 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.01741, "high": 0.01752, "low": 0.01713, "close": 0.01743, "volume": 111191791.0, "close_time": 1758484799999, "quote_volume": 1926923.40315, "trades": 14552, "taker_buy_base": 49525603.0, "taker_buy_quote": 858445.06171 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.01742, "high": 0.01743, "low": 0.01718, "close": 0.01724, "volume": 62934185.0, "close_time": 1758499199999, "quote_volume": 1090668.87537, "trades": 9150, "taker_buy_base": 32088673.0, "taker_buy_quote": 556544.84721 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.01724, "high": 0.01734, "low": 0.01635, "close": 0.01654, "volume": 319863360.0, "close_time": 1758513599999, "quote_volume": 5353732.31409, "trades": 44646, "taker_buy_base": 153594290.0, "taker_buy_quote": 2571188.74117 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.01654, "high": 0.0166, "low": 0.01484, "close": 0.01541, "volume": 637215772.0, "close_time": 1758527999999, "quote_volume": 9891014.02226, "trades": 62027, "taker_buy_base": 324060674.0, "taker_buy_quote": 5021141.55084 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.01541, "high": 0.01554, "low": 0.01526, "close": 0.01536, "volume": 209212473.0, "close_time": 1758542399999, "quote_volume": 3225711.36136, "trades": 24656, "taker_buy_base": 118317531.0, "taker_buy_quote": 1825117.24979 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.01536, "high": 0.01552, "low": 0.01511, "close": 0.01514, "volume": 196757575.0, "close_time": 1758556799999, "quote_volume": 3018255.39157, "trades": 23646, "taker_buy_base": 98728005.0, "taker_buy_quote": 1515220.24068 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.01514, "high": 0.01524, "low": 0.01493, "close": 0.015, "volume": 163094808.0, "close_time": 1758571199999, "quote_volume": 2463865.62851, "trades": 23179, "taker_buy_base": 67614937.0, "taker_buy_quote": 1021183.69219 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.015, "high": 0.01535, "low": 0.01498, "close": 0.01532, "volume": 162890205.0, "close_time": 1758585599999, "quote_volume": 2471975.62132, "trades": 17141, "taker_buy_base": 71619362.0, "taker_buy_quote": 1088965.25978 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.01532, "high": 0.0154, "low": 0.01491, "close": 0.01527, "volume": 109780214.0, "close_time": 1758599999999, "quote_volume": 1664844.31368, "trades": 13954, "taker_buy_base": 54673756.0, "taker_buy_quote": 829373.4836 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.01527, "high": 0.0154, "low": 0.01511, "close": 0.01533, "volume": 118755831.0, "close_time": 1758614399999, "quote_volume": 1814686.14741, "trades": 13972, "taker_buy_base": 65659332.0, "taker_buy_quote": 1003440.54098 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.01534, "high": 0.01553, "low": 0.0153, "close": 0.01546, "volume": 85039209.0, "close_time": 1758628799999, "quote_volume": 1311808.52117, "trades": 11286, "taker_buy_base": 41483788.0, "taker_buy_quote": 640282.46432 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.01546, "high": 0.0156, "low": 0.01528, "close": 0.01543, "volume": 106096131.0, "close_time": 1758643199999, "quote_volume": 1639103.80848, "trades": 15273, "taker_buy_base": 58071705.0, "taker_buy_quote": 897717.88752 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.01543, "high": 0.01561, "low": 0.01509, "close": 0.01514, "volume": 107737666.0, "close_time": 1758657599999, "quote_volume": 1649065.95137, "trades": 15169, "taker_buy_base": 52727434.0, "taker_buy_quote": 807062.94008 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.01513, "high": 0.01538, "low": 0.01507, "close": 0.01511, "volume": 54596810.0, "close_time": 1758671999999, "quote_volume": 829693.5652, "trades": 7310, "taker_buy_base": 24146080.0, "taker_buy_quote": 367372.6046 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.01511, "high": 0.01545, "low": 0.015, "close": 0.01506, "volume": 124833958.0, "close_time": 1758686399999, "quote_volume": 1900875.64534, "trades": 17757, "taker_buy_base": 62428906.0, "taker_buy_quote": 951779.21457 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.01506, "high": 0.01549, "low": 0.01479, "close": 0.01546, "volume": 175351817.0, "close_time": 1758700799999, "quote_volume": 2672013.73596, "trades": 19131, "taker_buy_base": 88402855.0, "taker_buy_quote": 1348296.89517 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.01547, "high": 0.01554, "low": 0.01541, "close": 0.01549, "volume": 84693399.0, "close_time": 1758715199999, "quote_volume": 1310097.52429, "trades": 8453, "taker_buy_base": 37315535.0, "taker_buy_quote": 577281.7577 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.0155, "high": 0.01567, "low": 0.01539, "close": 0.01546, "volume": 106879191.0, "close_time": 1758729599999, "quote_volume": 1657639.83307, "trades": 13875, "taker_buy_base": 52836155.0, "taker_buy_quote": 820148.97468 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.01545, "high": 0.01558, "low": 0.01532, "close": 0.01539, "volume": 61939700.0, "close_time": 1758743999999, "quote_volume": 957425.06164, "trades": 6696, "taker_buy_base": 33264904.0, "taker_buy_quote": 514072.51596 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.01539, "high": 0.01542, "low": 0.01515, "close": 0.01523, "volume": 47338485.0, "close_time": 1758758399999, "quote_volume": 723862.57533, "trades": 6027, "taker_buy_base": 22521933.0, "taker_buy_quote": 344284.04555 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.01523, "high": 0.01525, "low": 0.01485, "close": 0.015, "volume": 159193651.0, "close_time": 1758772799999, "quote_volume": 2394894.40652, "trades": 16207, "taker_buy_base": 65717417.0, "taker_buy_quote": 988901.28469 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.01499, "high": 0.01505, "low": 0.01466, "close": 0.01477, "volume": 187837617.0, "close_time": 1758787199999, "quote_volume": 2785619.65408, "trades": 23806, "taker_buy_base": 89079469.0, "taker_buy_quote": 1321209.90034 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.01478, "high": 0.01499, "low": 0.01466, "close": 0.01472, "volume": 103449759.0, "close_time": 1758801599999, "quote_volume": 1535946.39362, "trades": 12001, "taker_buy_base": 52247914.0, "taker_buy_quote": 776006.60965 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.01473, "high": 0.01503, "low": 0.01438, "close": 0.01483, "volume": 246222253.0, "close_time": 1758815999999, "quote_volume": 3629013.19855, "trades": 26611, "taker_buy_base": 128721501.0, "taker_buy_quote": 1898600.41004 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.01483, "high": 0.01486, "low": 0.01398, "close": 0.01444, "volume": 312898030.0, "close_time": 1758830399999, "quote_volume": 4481449.47867, "trades": 22421, "taker_buy_base": 168247402.0, "taker_buy_quote": 2408542.80072 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.01444, "high": 0.01445, "low": 0.01402, "close": 0.01418, "volume": 93429646.0, "close_time": 1758844799999, "quote_volume": 1330172.24363, "trades": 8553, "taker_buy_base": 47602477.0, "taker_buy_quote": 677964.64049 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.01419, "high": 0.01446, "low": 0.01412, "close": 0.01442, "volume": 101738411.0, "close_time": 1758859199999, "quote_volume": 1457337.04957, "trades": 7777, "taker_buy_base": 56571157.0, "taker_buy_quote": 809960.65371 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.01442, "high": 0.01444, "low": 0.01416, "close": 0.0143, "volume": 88831991.0, "close_time": 1758873599999, "quote_volume": 1270683.48041, "trades": 5581, "taker_buy_base": 35651436.0, "taker_buy_quote": 509840.76239 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.01431, "high": 0.0144, "low": 0.01401, "close": 0.01418, "volume": 76830212.0, "close_time": 1758887999999, "quote_volume": 1089815.34446, "trades": 5301, "taker_buy_base": 39473897.0, "taker_buy_quote": 560058.63284 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.01417, "high": 0.01448, "low": 0.014, "close": 0.01438, "volume": 139951096.0, "close_time": 1758902399999, "quote_volume": 1999499.75525, "trades": 9564, "taker_buy_base": 74613745.0, "taker_buy_quote": 1066337.64413 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.01437, "high": 0.01484, "low": 0.01437, "close": 0.01464, "volume": 103685804.0, "close_time": 1758916799999, "quote_volume": 1515773.58313, "trades": 6489, "taker_buy_base": 60030284.0, "taker_buy_quote": 877382.55 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.01464, "high": 0.01472, "low": 0.01458, "close": 0.01466, "volume": 47091524.0, "close_time": 1758931199999, "quote_volume": 688945.58129, "trades": 3233, "taker_buy_base": 22706101.0, "taker_buy_quote": 332218.37152 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.01466, "high": 0.01466, "low": 0.01451, "close": 0.01458, "volume": 43511842.0, "close_time": 1758945599999, "quote_volume": 634388.97007, "trades": 2954, "taker_buy_base": 20391504.0, "taker_buy_quote": 297289.59655 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.01457, "high": 0.01472, "low": 0.01454, "close": 0.01456, "volume": 31255039.0, "close_time": 1758959999999, "quote_volume": 456504.52719, "trades": 2250, "taker_buy_base": 13506935.0, "taker_buy_quote": 197295.56722 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.01455, "high": 0.01456, "low": 0.01434, "close": 0.0145, "volume": 42233523.0, "close_time": 1758974399999, "quote_volume": 611268.81912, "trades": 3253, "taker_buy_base": 22477315.0, "taker_buy_quote": 325308.91515 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.0145, "high": 0.01459, "low": 0.01433, "close": 0.01456, "volume": 45818598.0, "close_time": 1758988799999, "quote_volume": 663573.28628, "trades": 3298, "taker_buy_base": 23147873.0, "taker_buy_quote": 335421.16738 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.01457, "high": 0.01459, "low": 0.0143, "close": 0.0144, "volume": 51354953.0, "close_time": 1759003199999, "quote_volume": 739323.49136, "trades": 3866, "taker_buy_base": 23207994.0, "taker_buy_quote": 334257.5604 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.01441, "high": 0.01463, "low": 0.01437, "close": 0.01443, "volume": 41582033.0, "close_time": 1759017599999, "quote_volume": 602533.54913, "trades": 2838, "taker_buy_base": 21758652.0, "taker_buy_quote": 315442.14955 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.01443, "high": 0.01446, "low": 0.01424, "close": 0.01431, "volume": 53270411.0, "close_time": 1759031999999, "quote_volume": 763068.7107, "trades": 3554, "taker_buy_base": 20732727.0, "taker_buy_quote": 297028.81661 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.01431, "high": 0.01432, "low": 0.01417, "close": 0.01422, "volume": 46020831.0, "close_time": 1759046399999, "quote_volume": 655839.91698, "trades": 3315, "taker_buy_base": 22265181.0, "taker_buy_quote": 317394.2333 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.01421, "high": 0.01427, "low": 0.01406, "close": 0.0142, "volume": 73083632.0, "close_time": 1759060799999, "quote_volume": 1036030.10484, "trades": 4996, "taker_buy_base": 35438970.0, "taker_buy_quote": 502581.22823 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.01419, "high": 0.01445, "low": 0.0141, "close": 0.0144, "volume": 106467144.0, "close_time": 1759075199999, "quote_volume": 1520638.55351, "trades": 5766, "taker_buy_base": 50141390.0, "taker_buy_quote": 716264.25674 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.0144, "high": 0.01461, "low": 0.0144, "close": 0.01461, "volume": 63992905.0, "close_time": 1759089599999, "quote_volume": 928532.4065, "trades": 3989, "taker_buy_base": 39384902.0, "taker_buy_quote": 571462.03554 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.01461, "high": 0.01498, "low": 0.01458, "close": 0.01494, "volume": 106762739.0, "close_time": 1759103999999, "quote_volume": 1584377.44402, "trades": 5898, "taker_buy_base": 54252464.0, "taker_buy_quote": 805821.88869 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.01495, "high": 0.01495, "low": 0.01475, "close": 0.01481, "volume": 62456215.0, "close_time": 1759118399999, "quote_volume": 926884.60791, "trades": 3746, "taker_buy_base": 26895464.0, "taker_buy_quote": 399188.12354 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.01481, "high": 0.01482, "low": 0.01456, "close": 0.01464, "volume": 72913111.0, "close_time": 1759132799999, "quote_volume": 1070167.79093, "trades": 4309, "taker_buy_base": 36540079.0, "taker_buy_quote": 536267.67924 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.01464, "high": 0.01475, "low": 0.01443, "close": 0.01453, "volume": 67409257.0, "close_time": 1759147199999, "quote_volume": 986131.92802, "trades": 4961, "taker_buy_base": 36359570.0, "taker_buy_quote": 532648.84752 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.01452, "high": 0.01478, "low": 0.01428, "close": 0.0145, "volume": 160632936.0, "close_time": 1759161599999, "quote_volume": 2333947.98697, "trades": 9370, "taker_buy_base": 77834785.0, "taker_buy_quote": 1131250.63725 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.0145, "high": 0.01461, "low": 0.01432, "close": 0.01459, "volume": 76477006.0, "close_time": 1759175999999, "quote_volume": 1107630.9414, "trades": 5526, "taker_buy_base": 33210551.0, "taker_buy_quote": 480985.73179 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.01459, "high": 0.01481, "low": 0.01447, "close": 0.01448, "volume": 66788393.0, "close_time": 1759190399999, "quote_volume": 980413.09315, "trades": 3991, "taker_buy_base": 29881700.0, "taker_buy_quote": 438696.02694 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.01449, "high": 0.01455, "low": 0.01419, "close": 0.01435, "volume": 85891505.0, "close_time": 1759204799999, "quote_volume": 1233074.29373, "trades": 7238, "taker_buy_base": 39448479.0, "taker_buy_quote": 566063.15484 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.01435, "high": 0.01447, "low": 0.01425, "close": 0.01434, "volume": 54783371.0, "close_time": 1759219199999, "quote_volume": 787894.5483, "trades": 4063, "taker_buy_base": 28653218.0, "taker_buy_quote": 412191.94218 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.01434, "high": 0.01436, "low": 0.01416, "close": 0.0143, "volume": 66628831.0, "close_time": 1759233599999, "quote_volume": 950719.8919, "trades": 4489, "taker_buy_base": 30698495.0, "taker_buy_quote": 438198.24094 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.01429, "high": 0.01435, "low": 0.01385, "close": 0.01402, "volume": 102328685.0, "close_time": 1759247999999, "quote_volume": 1443412.12434, "trades": 9296, "taker_buy_base": 47299431.0, "taker_buy_quote": 667579.62981 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.01402, "high": 0.0144, "low": 0.01392, "close": 0.01436, "volume": 67996550.0, "close_time": 1759262399999, "quote_volume": 956443.81648, "trades": 6226, "taker_buy_base": 34716167.0, "taker_buy_quote": 488440.28283 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.01437, "high": 0.01451, "low": 0.01425, "close": 0.01441, "volume": 61562099.0, "close_time": 1759276799999, "quote_volume": 885921.83658, "trades": 4085, "taker_buy_base": 26426438.0, "taker_buy_quote": 380523.39509 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.01441, "high": 0.0145, "low": 0.01428, "close": 0.01431, "volume": 47882883.0, "close_time": 1759291199999, "quote_volume": 689647.36532, "trades": 3642, "taker_buy_base": 22924193.0, "taker_buy_quote": 330235.58344 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0143, "high": 0.01454, "low": 0.01429, "close": 0.01444, "volume": 54067363.0, "close_time": 1759305599999, "quote_volume": 780966.64403, "trades": 3837, "taker_buy_base": 27103194.0, "taker_buy_quote": 391532.6891 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.01444, "high": 0.01531, "low": 0.01443, "close": 0.01509, "volume": 221250612.0, "close_time": 1759319999999, "quote_volume": 3333088.53229, "trades": 13882, "taker_buy_base": 106145128.0, "taker_buy_quote": 1598715.46648 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.01509, "high": 0.0152, "low": 0.01495, "close": 0.01516, "volume": 96534230.0, "close_time": 1759334399999, "quote_volume": 1455078.89803, "trades": 6259, "taker_buy_base": 47163378.0, "taker_buy_quote": 711121.33805 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.01516, "high": 0.01545, "low": 0.01508, "close": 0.01537, "volume": 88599948.0, "close_time": 1759348799999, "quote_volume": 1352809.45064, "trades": 5807, "taker_buy_base": 44549611.0, "taker_buy_quote": 680189.65887 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.01537, "high": 0.01546, "low": 0.01527, "close": 0.01544, "volume": 93872808.0, "close_time": 1759363199999, "quote_volume": 1440962.57912, "trades": 5461, "taker_buy_base": 46226330.0, "taker_buy_quote": 709827.65861 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.01544, "high": 0.0157, "low": 0.01539, "close": 0.01564, "volume": 110651514.0, "close_time": 1759377599999, "quote_volume": 1723369.52384, "trades": 7346, "taker_buy_base": 53659175.0, "taker_buy_quote": 835765.32711 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.01564, "high": 0.0159, "low": 0.01564, "close": 0.01571, "volume": 131312847.0, "close_time": 1759391999999, "quote_volume": 2071822.5262, "trades": 7810, "taker_buy_base": 68679369.0, "taker_buy_quote": 1083435.06913 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.01571, "high": 0.01584, "low": 0.01564, "close": 0.01576, "volume": 71874223.0, "close_time": 1759406399999, "quote_volume": 1130961.48182, "trades": 5752, "taker_buy_base": 39192087.0, "taker_buy_quote": 616745.66974 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.01576, "high": 0.0159, "low": 0.01547, "close": 0.01579, "volume": 159856984.0, "close_time": 1759420799999, "quote_volume": 2509879.11233, "trades": 12091, "taker_buy_base": 74344831.0, "taker_buy_quote": 1167856.4815 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.0158, "high": 0.01644, "low": 0.01576, "close": 0.01635, "volume": 162081799.0, "close_time": 1759435199999, "quote_volume": 2614817.31393, "trades": 12541, "taker_buy_base": 92213651.0, "taker_buy_quote": 1488078.72037 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.01637, "high": 0.0164, "low": 0.0161, "close": 0.01617, "volume": 87802962.0, "close_time": 1759449599999, "quote_volume": 1425203.86082, "trades": 7901, "taker_buy_base": 37151933.0, "taker_buy_quote": 603036.60436 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.01618, "high": 0.01622, "low": 0.01583, "close": 0.01592, "volume": 87827239.0, "close_time": 1759463999999, "quote_volume": 1403545.68755, "trades": 6810, "taker_buy_base": 38736663.0, "taker_buy_quote": 619172.09681 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.01591, "high": 0.0161, "low": 0.01577, "close": 0.01592, "volume": 98451410.0, "close_time": 1759478399999, "quote_volume": 1566518.59302, "trades": 8350, "taker_buy_base": 59535681.0, "taker_buy_quote": 947683.61374 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.01592, "high": 0.01598, "low": 0.01579, "close": 0.01582, "volume": 61971669.0, "close_time": 1759492799999, "quote_volume": 984865.12056, "trades": 4978, "taker_buy_base": 32082499.0, "taker_buy_quote": 510099.90237 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.01583, "high": 0.01625, "low": 0.01571, "close": 0.01623, "volume": 100975538.0, "close_time": 1759507199999, "quote_volume": 1607805.19061, "trades": 9596, "taker_buy_base": 47789207.0, "taker_buy_quote": 761133.76073 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.01623, "high": 0.01646, "low": 0.01569, "close": 0.01627, "volume": 233310797.0, "close_time": 1759521599999, "quote_volume": 3759120.26197, "trades": 21455, "taker_buy_base": 116769019.0, "taker_buy_quote": 1883704.47013 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.01627, "high": 0.01646, "low": 0.01622, "close": 0.01633, "volume": 78517451.0, "close_time": 1759535999999, "quote_volume": 1284757.53448, "trades": 6227, "taker_buy_base": 37994502.0, "taker_buy_quote": 621930.45353 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.01634, "high": 0.01642, "low": 0.01594, "close": 0.01602, "volume": 92303562.0, "close_time": 1759550399999, "quote_volume": 1488525.81042, "trades": 9482, "taker_buy_base": 32452695.0, "taker_buy_quote": 522915.27472 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.01603, "high": 0.0162, "low": 0.01594, "close": 0.01605, "volume": 46931773.0, "close_time": 1759564799999, "quote_volume": 754071.30077, "trades": 4553, "taker_buy_base": 25680696.0, "taker_buy_quote": 412699.28647 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.01605, "high": 0.01606, "low": 0.01571, "close": 0.01581, "volume": 82684790.0, "close_time": 1759579199999, "quote_volume": 1311768.02609, "trades": 5106, "taker_buy_base": 32965077.0, "taker_buy_quote": 522678.97843 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.01581, "high": 0.01601, "low": 0.01553, "close": 0.01558, "volume": 102447234.0, "close_time": 1759593599999, "quote_volume": 1616072.80605, "trades": 8255, "taker_buy_base": 49571103.0, "taker_buy_quote": 782680.37684 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.01559, "high": 0.01569, "low": 0.01541, "close": 0.01569, "volume": 65258279.0, "close_time": 1759607999999, "quote_volume": 1013949.99883, "trades": 6157, "taker_buy_base": 32295844.0, "taker_buy_quote": 501818.45074 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.01569, "high": 0.01595, "low": 0.01569, "close": 0.01588, "volume": 56015880.0, "close_time": 1759622399999, "quote_volume": 887017.50621, "trades": 4392, "taker_buy_base": 26585444.0, "taker_buy_quote": 420935.9738 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.01588, "high": 0.01629, "low": 0.01572, "close": 0.01608, "volume": 116235780.0, "close_time": 1759636799999, "quote_volume": 1862968.07311, "trades": 10671, "taker_buy_base": 62337811.0, "taker_buy_quote": 998698.97105 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.01608, "high": 0.01644, "low": 0.01603, "close": 0.01642, "volume": 149595377.0, "close_time": 1759651199999, "quote_volume": 2428553.19614, "trades": 13122, "taker_buy_base": 80613575.0, "taker_buy_quote": 1308621.47283 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.01642, "high": 0.01651, "low": 0.01596, "close": 0.0161, "volume": 140652026.0, "close_time": 1759665599999, "quote_volume": 2281866.2218, "trades": 12813, "taker_buy_base": 64701483.0, "taker_buy_quote": 1051253.42025 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.01609, "high": 0.01613, "low": 0.0159, "close": 0.01606, "volume": 62794311.0, "close_time": 1759679999999, "quote_volume": 1005526.79113, "trades": 6090, "taker_buy_base": 31873364.0, "taker_buy_quote": 510701.23699 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.01605, "high": 0.01609, "low": 0.01554, "close": 0.01555, "volume": 82474685.0, "close_time": 1759694399999, "quote_volume": 1306763.25266, "trades": 7816, "taker_buy_base": 37180250.0, "taker_buy_quote": 589483.41681 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.01555, "high": 0.0158, "low": 0.0155, "close": 0.01572, "volume": 47796472.0, "close_time": 1759708799999, "quote_volume": 749018.09238, "trades": 4773, "taker_buy_base": 24812341.0, "taker_buy_quote": 389003.10978 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.01573, "high": 0.016, "low": 0.01563, "close": 0.01594, "volume": 82388347.0, "close_time": 1759723199999, "quote_volume": 1303374.04175, "trades": 9445, "taker_buy_base": 48814480.0, "taker_buy_quote": 772538.96152 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.01594, "high": 0.01614, "low": 0.01573, "close": 0.01593, "volume": 68023151.0, "close_time": 1759737599999, "quote_volume": 1084824.92232, "trades": 6875, "taker_buy_base": 37539148.0, "taker_buy_quote": 598816.91922 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.01594, "high": 0.01616, "low": 0.01594, "close": 0.01605, "volume": 75258696.0, "close_time": 1759751999999, "quote_volume": 1208194.80984, "trades": 6044, "taker_buy_base": 42657924.0, "taker_buy_quote": 685128.90332 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.01606, "high": 0.01656, "low": 0.01605, "close": 0.01649, "volume": 140211588.0, "close_time": 1759766399999, "quote_volume": 2292587.81023, "trades": 14871, "taker_buy_base": 79412480.0, "taker_buy_quote": 1299334.90812 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.01649, "high": 0.01663, "low": 0.01637, "close": 0.01656, "volume": 103408410.0, "close_time": 1759780799999, "quote_volume": 1707146.22797, "trades": 12098, "taker_buy_base": 42688739.0, "taker_buy_quote": 705017.06308 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.01656, "high": 0.01666, "low": 0.0164, "close": 0.01644, "volume": 69578868.0, "close_time": 1759795199999, "quote_volume": 1150302.33359, "trades": 9273, "taker_buy_base": 32614086.0, "taker_buy_quote": 539613.93544 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.01644, "high": 0.01656, "low": 0.01626, "close": 0.01633, "volume": 57420658.0, "close_time": 1759809599999, "quote_volume": 940845.59786, "trades": 7751, "taker_buy_base": 22401658.0, "taker_buy_quote": 367308.30369 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.01632, "high": 0.01652, "low": 0.01605, "close": 0.01612, "volume": 84408926.0, "close_time": 1759823999999, "quote_volume": 1372356.30722, "trades": 8564, "taker_buy_base": 43269393.0, "taker_buy_quote": 703429.13935 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.01612, "high": 0.0163, "low": 0.01591, "close": 0.01628, "volume": 72711151.0, "close_time": 1759838399999, "quote_volume": 1170635.09005, "trades": 7090, "taker_buy_base": 41254502.0, "taker_buy_quote": 664205.01278 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.01627, "high": 0.01639, "low": 0.01539, "close": 0.01547, "volume": 344311616.0, "close_time": 1759852799999, "quote_volume": 5435153.32878, "trades": 31454, "taker_buy_base": 155604948.0, "taker_buy_quote": 2454560.81351 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.01547, "high": 0.01558, "low": 0.01525, "close": 0.01538, "volume": 131643594.0, "close_time": 1759867199999, "quote_volume": 2027075.20761, "trades": 11446, "taker_buy_base": 70166607.0, "taker_buy_quote": 1080660.51464 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.01539, "high": 0.0156, "low": 0.01525, "close": 0.0153, "volume": 48842304.0, "close_time": 1759881599999, "quote_volume": 753472.06864, "trades": 4921, "taker_buy_base": 25166108.0, "taker_buy_quote": 388523.17067 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0153, "high": 0.01551, "low": 0.01506, "close": 0.01521, "volume": 61817697.0, "close_time": 1759895999999, "quote_volume": 946123.61412, "trades": 5940, "taker_buy_base": 28631806.0, "taker_buy_quote": 438644.35344 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.01521, "high": 0.01537, "low": 0.01509, "close": 0.01535, "volume": 46264008.0, "close_time": 1759910399999, "quote_volume": 705091.36179, "trades": 4506, "taker_buy_base": 22218637.0, "taker_buy_quote": 338809.69746 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.01535, "high": 0.01562, "low": 0.01534, "close": 0.01544, "volume": 58655879.0, "close_time": 1759924799999, "quote_volume": 908271.69375, "trades": 4324, "taker_buy_base": 30892030.0, "taker_buy_quote": 478484.7683 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.01544, "high": 0.01581, "low": 0.01536, "close": 0.01559, "volume": 73941091.0, "close_time": 1759939199999, "quote_volume": 1150675.86794, "trades": 6352, "taker_buy_base": 35833995.0, "taker_buy_quote": 558222.22728 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.01559, "high": 0.01623, "low": 0.01555, "close": 0.01603, "volume": 121988136.0, "close_time": 1759953599999, "quote_volume": 1953822.31132, "trades": 13288, "taker_buy_base": 68936655.0, "taker_buy_quote": 1105150.82387 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.01603, "high": 0.0161, "low": 0.01587, "close": 0.0159, "volume": 51340218.0, "close_time": 1759967999999, "quote_volume": 820087.81258, "trades": 4225, "taker_buy_base": 23862603.0, "taker_buy_quote": 381193.57354 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0159, "high": 0.01596, "low": 0.01537, "close": 0.01562, "volume": 52815736.0, "close_time": 1759982399999, "quote_volume": 827498.44542, "trades": 5635, "taker_buy_base": 25391316.0, "taker_buy_quote": 397888.41339 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.01561, "high": 0.01571, "low": 0.01534, "close": 0.01539, "volume": 46167141.0, "close_time": 1759996799999, "quote_volume": 717593.221, "trades": 4149, "taker_buy_base": 21541942.0, "taker_buy_quote": 335181.17481 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.01539, "high": 0.01542, "low": 0.01502, "close": 0.01517, "volume": 148613355.0, "close_time": 1760011199999, "quote_volume": 2255676.59026, "trades": 11931, "taker_buy_base": 74222110.0, "taker_buy_quote": 1126574.83444 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.01516, "high": 0.01537, "low": 0.01483, "close": 0.01489, "volume": 136797269.0, "close_time": 1760025599999, "quote_volume": 2058545.53947, "trades": 14098, "taker_buy_base": 57260497.0, "taker_buy_quote": 861673.3513 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.01489, "high": 0.01536, "low": 0.01481, "close": 0.01527, "volume": 110202720.0, "close_time": 1760039999999, "quote_volume": 1664798.21354, "trades": 10014, "taker_buy_base": 58408447.0, "taker_buy_quote": 882513.63731 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.01527, "high": 0.01559, "low": 0.01518, "close": 0.01541, "volume": 43191211.0, "close_time": 1760054399999, "quote_volume": 663589.91588, "trades": 4081, "taker_buy_base": 22224557.0, "taker_buy_quote": 341418.15387 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.01542, "high": 0.01585, "low": 0.01527, "close": 0.01566, "volume": 54616622.0, "close_time": 1760068799999, "quote_volume": 848436.89704, "trades": 6317, "taker_buy_base": 23296961.0, "taker_buy_quote": 362480.65905 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.01565, "high": 0.01591, "low": 0.0155, "close": 0.01553, "volume": 67805455.0, "close_time": 1760083199999, "quote_volume": 1062403.887, "trades": 8661, "taker_buy_base": 33019518.0, "taker_buy_quote": 517627.76271 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.01553, "high": 0.0158, "low": 0.01549, "close": 0.01575, "volume": 79948342.0, "close_time": 1760097599999, "quote_volume": 1250949.00216, "trades": 7211, "taker_buy_base": 35842101.0, "taker_buy_quote": 561211.869 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.01575, "high": 0.01599, "low": 0.01475, "close": 0.01486, "volume": 306106865.0, "close_time": 1760111999999, "quote_volume": 4692017.43832, "trades": 33496, "taker_buy_base": 141478987.0, "taker_buy_quote": 2173235.67945 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.01486, "high": 0.01501, "low": 0.0142, "close": 0.01442, "volume": 201060749.0, "close_time": 1760126399999, "quote_volume": 2946081.14, "trades": 24968, "taker_buy_base": 109131554.0, "taker_buy_quote": 1599903.28558 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.01441, "high": 0.01457, "low": 0.00259, "close": 0.01015, "volume": 2899483873.0, "close_time": 1760140799999, "quote_volume": 27215575.72631, "trades": 202876, "taker_buy_base": 1394854801.0, "taker_buy_quote": 13001281.90714 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01015, "high": 0.0112, "low": 0.01007, "close": 0.01106, "volume": 705155337.0, "close_time": 1760155199999, "quote_volume": 7495921.73955, "trades": 59768, "taker_buy_base": 355915139.0, "taker_buy_quote": 3784211.21876 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.01106, "high": 0.0114, "low": 0.01084, "close": 0.01124, "volume": 353378941.0, "close_time": 1760169599999, "quote_volume": 3928864.72563, "trades": 29628, "taker_buy_base": 166005530.0, "taker_buy_quote": 1847851.78896 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.01123, "high": 0.01178, "low": 0.01113, "close": 0.01141, "volume": 262932352.0, "close_time": 1760183999999, "quote_volume": 3026623.7494, "trades": 17825, "taker_buy_base": 121550371.0, "taker_buy_quote": 1400779.12731 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.01141, "high": 0.01147, "low": 0.01092, "close": 0.01112, "volume": 233382352.0, "close_time": 1760198399999, "quote_volume": 2609088.03457, "trades": 18429, "taker_buy_base": 105066216.0, "taker_buy_quote": 1176029.53684 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.01112, "high": 0.01117, "low": 0.01032, "close": 0.01048, "volume": 263786534.0, "close_time": 1760212799999, "quote_volume": 2850190.58975, "trades": 20856, "taker_buy_base": 111666513.0, "taker_buy_quote": 1207063.01215 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.01047, "high": 0.01068, "low": 0.01003, "close": 0.01057, "volume": 301867166.0, "close_time": 1760227199999, "quote_volume": 3141320.51363, "trades": 22141, "taker_buy_base": 151271900.0, "taker_buy_quote": 1575044.69804 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.01056, "high": 0.01088, "low": 0.01046, "close": 0.01074, "volume": 148177218.0, "close_time": 1760241599999, "quote_volume": 1576414.79642, "trades": 15642, "taker_buy_base": 80149010.0, "taker_buy_quote": 852948.89041 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.01075, "high": 0.01092, "low": 0.01071, "close": 0.0108, "volume": 128187054.0, "close_time": 1760255999999, "quote_volume": 1384792.35004, "trades": 9336, "taker_buy_base": 60266012.0, "taker_buy_quote": 651333.95696 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.01079, "high": 0.01092, "low": 0.01059, "close": 0.01079, "volume": 173922672.0, "close_time": 1760270399999, "quote_volume": 1872488.78415, "trades": 10172, "taker_buy_base": 80123952.0, "taker_buy_quote": 862944.32224 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0108, "high": 0.01183, "low": 0.01072, "close": 0.01179, "volume": 391404179.0, "close_time": 1760284799999, "quote_volume": 4412397.01428, "trades": 30650, "taker_buy_base": 204504331.0, "taker_buy_quote": 2299670.12682 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0118, "high": 0.01217, "low": 0.01176, "close": 0.01211, "volume": 318811401.0, "close_time": 1760299199999, "quote_volume": 3818212.97813, "trades": 26522, "taker_buy_base": 148834288.0, "taker_buy_quote": 1782983.10216 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.01211, "high": 0.01224, "low": 0.01178, "close": 0.01194, "volume": 179895368.0, "close_time": 1760313599999, "quote_volume": 2157827.91232, "trades": 14281, "taker_buy_base": 86396448.0, "taker_buy_quote": 1037531.96229 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.01195, "high": 0.01206, "low": 0.01173, "close": 0.01179, "volume": 110486805.0, "close_time": 1760327999999, "quote_volume": 1311165.88394, "trades": 10027, "taker_buy_base": 51582143.0, "taker_buy_quote": 612341.41271 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0118, "high": 0.01211, "low": 0.01171, "close": 0.01198, "volume": 136609715.0, "close_time": 1760342399999, "quote_volume": 1627698.69013, "trades": 12083, "taker_buy_base": 78803018.0, "taker_buy_quote": 939957.15699 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.01199, "high": 0.01223, "low": 0.01158, "close": 0.01187, "volume": 352802551.0, "close_time": 1760356799999, "quote_volume": 4228875.85582, "trades": 27372, "taker_buy_base": 184351571.0, "taker_buy_quote": 2212096.30771 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.01186, "high": 0.01241, "low": 0.01172, "close": 0.0122, "volume": 559028927.0, "close_time": 1760371199999, "quote_volume": 6748747.71627, "trades": 44388, "taker_buy_base": 289282657.0, "taker_buy_quote": 3494490.10021 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0122, "high": 0.01261, "low": 0.01209, "close": 0.01256, "volume": 322930683.0, "close_time": 1760385599999, "quote_volume": 4003749.26372, "trades": 24367, "taker_buy_base": 152237421.0, "taker_buy_quote": 1886798.24185 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.01256, "high": 0.01269, "low": 0.01245, "close": 0.0125, "volume": 159030712.0, "close_time": 1760399999999, "quote_volume": 1996291.11171, "trades": 10469, "taker_buy_base": 82582884.0, "taker_buy_quote": 1036874.20013 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.01251, "high": 0.01259, "low": 0.01208, "close": 0.01211, "volume": 103543741.0, "close_time": 1760414399999, "quote_volume": 1278375.74946, "trades": 8034, "taker_buy_base": 41870550.0, "taker_buy_quote": 517376.38278 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.01211, "high": 0.01217, "low": 0.01117, "close": 0.01143, "volume": 320918196.0, "close_time": 1760428799999, "quote_volume": 3734658.90303, "trades": 28359, "taker_buy_base": 163914262.0, "taker_buy_quote": 1908173.83906 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.01143, "high": 0.01166, "low": 0.01123, "close": 0.01155, "volume": 180472207.0, "close_time": 1760443199999, "quote_volume": 2069065.85835, "trades": 13836, "taker_buy_base": 84134195.0, "taker_buy_quote": 965281.03387 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.01155, "high": 0.01197, "low": 0.01117, "close": 0.01194, "volume": 257134613.0, "close_time": 1760457599999, "quote_volume": 2955495.09835, "trades": 19813, "taker_buy_base": 146053618.0, "taker_buy_quote": 1678705.86674 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.01194, "high": 0.01221, "low": 0.01173, "close": 0.01199, "volume": 189077734.0, "close_time": 1760471999999, "quote_volume": 2267439.03603, "trades": 16225, "taker_buy_base": 89806105.0, "taker_buy_quote": 1077077.37015 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.01199, "high": 0.01216, "low": 0.0119, "close": 0.01203, "volume": 78385947.0, "close_time": 1760486399999, "quote_volume": 942292.34801, "trades": 5615, "taker_buy_base": 38552025.0, "taker_buy_quote": 463674.32475 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.01203, "high": 0.01213, "low": 0.01183, "close": 0.01192, "volume": 81500540.0, "close_time": 1760500799999, "quote_volume": 974827.17481, "trades": 5526, "taker_buy_base": 42888805.0, "taker_buy_quote": 513064.19319 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.01192, "high": 0.01216, "low": 0.01188, "close": 0.01211, "volume": 135936044.0, "close_time": 1760515199999, "quote_volume": 1637856.53906, "trades": 6855, "taker_buy_base": 63601210.0, "taker_buy_quote": 766703.50908 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0121, "high": 0.01232, "low": 0.01175, "close": 0.01181, "volume": 125770953.0, "close_time": 1760529599999, "quote_volume": 1512572.31405, "trades": 8158, "taker_buy_base": 61266413.0, "taker_buy_quote": 737237.47506 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0118, "high": 0.01191, "low": 0.01146, "close": 0.01162, "volume": 237873109.0, "close_time": 1760543999999, "quote_volume": 2780281.51327, "trades": 17283, "taker_buy_base": 123643876.0, "taker_buy_quote": 1445208.67869 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.01162, "high": 0.01175, "low": 0.01152, "close": 0.01157, "volume": 128214716.0, "close_time": 1760558399999, "quote_volume": 1490772.60775, "trades": 9091, "taker_buy_base": 59788022.0, "taker_buy_quote": 695490.55682 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.01158, "high": 0.01163, "low": 0.01127, "close": 0.01142, "volume": 102902808.0, "close_time": 1760572799999, "quote_volume": 1175127.44624, "trades": 7409, "taker_buy_base": 46478277.0, "taker_buy_quote": 530774.17753 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01142, "high": 0.01161, "low": 0.01135, "close": 0.01148, "volume": 70873423.0, "close_time": 1760587199999, "quote_volume": 813420.47473, "trades": 4910, "taker_buy_base": 38998277.0, "taker_buy_quote": 447779.21358 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.01148, "high": 0.01174, "low": 0.01146, "close": 0.01159, "volume": 74606276.0, "close_time": 1760601599999, "quote_volume": 865861.73697, "trades": 6082, "taker_buy_base": 34950688.0, "taker_buy_quote": 405508.73506 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0116, "high": 0.01179, "low": 0.01112, "close": 0.01169, "volume": 206697800.0, "close_time": 1760615999999, "quote_volume": 2375880.922, "trades": 15396, "taker_buy_base": 97118528.0, "taker_buy_quote": 1117857.33066 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.01169, "high": 0.01184, "low": 0.01114, "close": 0.01125, "volume": 260140528.0, "close_time": 1760630399999, "quote_volume": 3018815.11752, "trades": 16535, "taker_buy_base": 125617438.0, "taker_buy_quote": 1456508.27194 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.01124, "high": 0.01161, "low": 0.01098, "close": 0.01112, "volume": 310017508.0, "close_time": 1760644799999, "quote_volume": 3498088.88823, "trades": 24438, "taker_buy_base": 152619852.0, "taker_buy_quote": 1722964.95143 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.01112, "high": 0.01119, "low": 0.01083, "close": 0.01111, "volume": 165424380.0, "close_time": 1760659199999, "quote_volume": 1827647.00207, "trades": 9554, "taker_buy_base": 84105837.0, "taker_buy_quote": 928214.8366 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01111, "high": 0.01131, "low": 0.01099, "close": 0.01115, "volume": 121730760.0, "close_time": 1760673599999, "quote_volume": 1355558.10652, "trades": 7231, "taker_buy_base": 61623470.0, "taker_buy_quote": 686343.83387 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.01116, "high": 0.01116, "low": 0.01022, "close": 0.01028, "volume": 330164580.0, "close_time": 1760687999999, "quote_volume": 3505460.80976, "trades": 21439, "taker_buy_base": 144694242.0, "taker_buy_quote": 1536729.88421 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.01029, "high": 0.01067, "low": 0.01007, "close": 0.01055, "volume": 349474276.0, "close_time": 1760702399999, "quote_volume": 3611676.66458, "trades": 25387, "taker_buy_base": 176699659.0, "taker_buy_quote": 1827964.84157 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.01055, "high": 0.0107, "low": 0.01037, "close": 0.01069, "volume": 237541652.0, "close_time": 1760716799999, "quote_volume": 2504506.78025, "trades": 16842, "taker_buy_base": 121117848.0, "taker_buy_quote": 1277168.43016 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.01068, "high": 0.01085, "low": 0.01059, "close": 0.01067, "volume": 138632686.0, "close_time": 1760731199999, "quote_volume": 1484000.57405, "trades": 10577, "taker_buy_base": 72371107.0, "taker_buy_quote": 775083.48814 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.01067, "high": 0.01086, "low": 0.01062, "close": 0.01069, "volume": 107593106.0, "close_time": 1760745599999, "quote_volume": 1155778.22078, "trades": 5687, "taker_buy_base": 53125315.0, "taker_buy_quote": 570778.51807 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01069, "high": 0.01085, "low": 0.01065, "close": 0.01078, "volume": 96191104.0, "close_time": 1760759999999, "quote_volume": 1035611.29509, "trades": 5512, "taker_buy_base": 45906883.0, "taker_buy_quote": 494657.07151 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.01077, "high": 0.01096, "low": 0.01063, "close": 0.01086, "volume": 97849594.0, "close_time": 1760774399999, "quote_volume": 1056402.35634, "trades": 6999, "taker_buy_base": 47836603.0, "taker_buy_quote": 516420.85189 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.01085, "high": 0.01103, "low": 0.01084, "close": 0.01099, "volume": 104420622.0, "close_time": 1760788799999, "quote_volume": 1142220.74237, "trades": 7442, "taker_buy_base": 52384340.0, "taker_buy_quote": 572882.27699 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.01099, "high": 0.01105, "low": 0.01074, "close": 0.01089, "volume": 85063066.0, "close_time": 1760803199999, "quote_volume": 926794.70302, "trades": 7374, "taker_buy_base": 41098231.0, "taker_buy_quote": 447887.68108 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.01088, "high": 0.01097, "low": 0.01072, "close": 0.01096, "volume": 92435343.0, "close_time": 1760817599999, "quote_volume": 1004608.36023, "trades": 6368, "taker_buy_base": 41477217.0, "taker_buy_quote": 450797.46612 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.01096, "high": 0.01106, "low": 0.01092, "close": 0.01095, "volume": 69429106.0, "close_time": 1760831999999, "quote_volume": 762843.23374, "trades": 4357, "taker_buy_base": 33757164.0, "taker_buy_quote": 370937.47823 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01096, "high": 0.01104, "low": 0.01088, "close": 0.01103, "volume": 48917201.0, "close_time": 1760846399999, "quote_volume": 535274.15654, "trades": 3888, "taker_buy_base": 23426618.0, "taker_buy_quote": 256438.34429 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.01103, "high": 0.01103, "low": 0.01081, "close": 0.01088, "volume": 53086351.0, "close_time": 1760860799999, "quote_volume": 579472.32317, "trades": 3701, "taker_buy_base": 27336648.0, "taker_buy_quote": 298595.47514 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.01088, "high": 0.01123, "low": 0.01072, "close": 0.01109, "volume": 209520542.0, "close_time": 1760875199999, "quote_volume": 2301869.70693, "trades": 15414, "taker_buy_base": 101619442.0, "taker_buy_quote": 1116352.07443 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0111, "high": 0.01128, "low": 0.011, "close": 0.01122, "volume": 161014374.0, "close_time": 1760889599999, "quote_volume": 1797036.98272, "trades": 11414, "taker_buy_base": 78289829.0, "taker_buy_quote": 874244.03017 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.01122, "high": 0.01137, "low": 0.01114, "close": 0.01127, "volume": 117478604.0, "close_time": 1760903999999, "quote_volume": 1322506.32656, "trades": 7336, "taker_buy_base": 60805382.0, "taker_buy_quote": 684833.81714 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.01127, "high": 0.01131, "low": 0.01114, "close": 0.01116, "volume": 88332486.0, "close_time": 1760918399999, "quote_volume": 992604.23869, "trades": 5082, "taker_buy_base": 42705602.0, "taker_buy_quote": 480073.20844 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01117, "high": 0.01149, "low": 0.01092, "close": 0.01145, "volume": 94562798.0, "close_time": 1760932799999, "quote_volume": 1052163.56114, "trades": 8738, "taker_buy_base": 47283620.0, "taker_buy_quote": 527190.33461 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.01145, "high": 0.01171, "low": 0.0114, "close": 0.01155, "volume": 177756599.0, "close_time": 1760947199999, "quote_volume": 2053032.16322, "trades": 10474, "taker_buy_base": 89905906.0, "taker_buy_quote": 1038390.39461 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.01156, "high": 0.01172, "low": 0.01148, "close": 0.01154, "volume": 88906796.0, "close_time": 1760961599999, "quote_volume": 1027658.69216, "trades": 7810, "taker_buy_base": 47181943.0, "taker_buy_quote": 545622.65976 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.01155, "high": 0.01164, "low": 0.01142, "close": 0.01143, "volume": 100664421.0, "close_time": 1760975999999, "quote_volume": 1162728.42819, "trades": 8444, "taker_buy_base": 49084396.0, "taker_buy_quote": 566997.65317 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.01143, "high": 0.01157, "low": 0.01118, "close": 0.01153, "volume": 154072552.0, "close_time": 1760990399999, "quote_volume": 1748693.97921, "trades": 11538, "taker_buy_base": 73685358.0, "taker_buy_quote": 836477.31291 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.01153, "high": 0.01155, "low": 0.01132, "close": 0.01133, "volume": 59804629.0, "close_time": 1761004799999, "quote_volume": 684452.12854, "trades": 4445, "taker_buy_base": 29120934.0, "taker_buy_quote": 333480.27311 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01133, "high": 0.01135, "low": 0.01105, "close": 0.0111, "volume": 76987859.0, "close_time": 1761019199999, "quote_volume": 863188.9675, "trades": 5755, "taker_buy_base": 34517443.0, "taker_buy_quote": 387249.18479 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0111, "high": 0.01111, "low": 0.01083, "close": 0.01096, "volume": 119431071.0, "close_time": 1761033599999, "quote_volume": 1305627.94675, "trades": 10823, "taker_buy_base": 59521580.0, "taker_buy_quote": 650637.72144 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.01096, "high": 0.01107, "low": 0.01079, "close": 0.01102, "volume": 79392133.0, "close_time": 1761047999999, "quote_volume": 867118.35694, "trades": 5267, "taker_buy_base": 41956524.0, "taker_buy_quote": 458285.81892 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.01103, "high": 0.01178, "low": 0.011, "close": 0.01169, "volume": 244000045.0, "close_time": 1761062399999, "quote_volume": 2785233.34483, "trades": 20628, "taker_buy_base": 123905952.0, "taker_buy_quote": 1416965.76994 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.01169, "high": 0.01179, "low": 0.01142, "close": 0.01153, "volume": 162132427.0, "close_time": 1761076799999, "quote_volume": 1882551.44497, "trades": 13976, "taker_buy_base": 70686933.0, "taker_buy_quote": 820901.19549 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.01154, "high": 0.01156, "low": 0.01089, "close": 0.01091, "volume": 210093563.0, "close_time": 1761091199999, "quote_volume": 2360651.79819, "trades": 14794, "taker_buy_base": 90594412.0, "taker_buy_quote": 1016966.73288 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01091, "high": 0.01098, "low": 0.0108, "close": 0.01086, "volume": 119410342.0, "close_time": 1761105599999, "quote_volume": 1300362.037, "trades": 10804, "taker_buy_base": 53395015.0, "taker_buy_quote": 581579.93875 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.01087, "high": 0.01099, "low": 0.0107, "close": 0.01085, "volume": 110844237.0, "close_time": 1761119999999, "quote_volume": 1203240.6178, "trades": 7606, "taker_buy_base": 59398580.0, "taker_buy_quote": 645352.17135 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.01085, "high": 0.01088, "low": 0.01056, "close": 0.0108, "volume": 111545779.0, "close_time": 1761134399999, "quote_volume": 1198014.64801, "trades": 7862, "taker_buy_base": 55589629.0, "taker_buy_quote": 597184.25698 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.01079, "high": 0.011, "low": 0.0107, "close": 0.01084, "volume": 163756050.0, "close_time": 1761148799999, "quote_volume": 1772931.24413, "trades": 16527, "taker_buy_base": 85100988.0, "taker_buy_quote": 921627.88148 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.01084, "high": 0.01089, "low": 0.01051, "close": 0.01061, "volume": 120696624.0, "close_time": 1761163199999, "quote_volume": 1292330.55699, "trades": 13316, "taker_buy_base": 59509911.0, "taker_buy_quote": 637505.44437 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.01062, "high": 0.01065, "low": 0.0101, "close": 0.01047, "volume": 160189113.0, "close_time": 1761177599999, "quote_volume": 1654672.75521, "trades": 11605, "taker_buy_base": 80091527.0, "taker_buy_quote": 827649.242 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.01047, "high": 0.01055, "low": 0.01042, "close": 0.01049, "volume": 49686913.0, "close_time": 1761191999999, "quote_volume": 521453.74748, "trades": 2968, "taker_buy_base": 24251000.0, "taker_buy_quote": 254561.02815 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0105, "high": 0.01077, "low": 0.01047, "close": 0.01072, "volume": 69451264.0, "close_time": 1761206399999, "quote_volume": 741330.52474, "trades": 4706, "taker_buy_base": 33717297.0, "taker_buy_quote": 359706.09804 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.01072, "high": 0.01088, "low": 0.01071, "close": 0.01074, "volume": 100727744.0, "close_time": 1761220799999, "quote_volume": 1086517.62738, "trades": 5399, "taker_buy_base": 47746782.0, "taker_buy_quote": 515278.5802 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.01073, "high": 0.01095, "low": 0.01061, "close": 0.01088, "volume": 115525942.0, "close_time": 1761235199999, "quote_volume": 1245829.33285, "trades": 9226, "taker_buy_base": 54005440.0, "taker_buy_quote": 582657.44767 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.01088, "high": 0.01122, "low": 0.01087, "close": 0.011, "volume": 124809405.0, "close_time": 1761249599999, "quote_volume": 1377478.81665, "trades": 7420, "taker_buy_base": 62054327.0, "taker_buy_quote": 685554.76004 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.011, "high": 0.011, "low": 0.0108, "close": 0.0109, "volume": 77227528.0, "close_time": 1761263999999, "quote_volume": 840931.56702, "trades": 4719, "taker_buy_base": 39817131.0, "taker_buy_quote": 433399.95868 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.01091, "high": 0.01102, "low": 0.01084, "close": 0.01087, "volume": 66330458.0, "close_time": 1761278399999, "quote_volume": 725077.49814, "trades": 4068, "taker_buy_base": 30550688.0, "taker_buy_quote": 334027.80641 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.01088, "high": 0.01113, "low": 0.01083, "close": 0.01098, "volume": 84907087.0, "close_time": 1761292799999, "quote_volume": 935456.18567, "trades": 5935, "taker_buy_base": 44513948.0, "taker_buy_quote": 490448.47905 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.01098, "high": 0.01107, "low": 0.01078, "close": 0.01092, "volume": 52551515.0, "close_time": 1761307199999, "quote_volume": 574162.11263, "trades": 4098, "taker_buy_base": 21954259.0, "taker_buy_quote": 240054.50418 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.01092, "high": 0.01125, "low": 0.01075, "close": 0.01086, "volume": 146774624.0, "close_time": 1761321599999, "quote_volume": 1612182.4551, "trades": 12017, "taker_buy_base": 77788818.0, "taker_buy_quote": 855154.16642 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.01087, "high": 0.01114, "low": 0.01078, "close": 0.0111, "volume": 91214669.0, "close_time": 1761335999999, "quote_volume": 1000149.72431, "trades": 5676, "taker_buy_base": 45556650.0, "taker_buy_quote": 499902.82585 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.01109, "high": 0.01121, "low": 0.01106, "close": 0.01117, "volume": 77045414.0, "close_time": 1761350399999, "quote_volume": 857945.95139, "trades": 4859, "taker_buy_base": 41193271.0, "taker_buy_quote": 458831.79713 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.01117, "high": 0.01119, "low": 0.01105, "close": 0.01108, "volume": 63861993.0, "close_time": 1761364799999, "quote_volume": 709922.48043, "trades": 3826, "taker_buy_base": 32987317.0, "taker_buy_quote": 366763.31433 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.01108, "high": 0.01117, "low": 0.01099, "close": 0.01103, "volume": 58770009.0, "close_time": 1761379199999, "quote_volume": 650130.61591, "trades": 3697, "taker_buy_base": 24531432.0, "taker_buy_quote": 271635.25981 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.01102, "high": 0.01112, "low": 0.01101, "close": 0.01108, "volume": 55639139.0, "close_time": 1761393599999, "quote_volume": 615859.31396, "trades": 3369, "taker_buy_base": 33000326.0, "taker_buy_quote": 365269.23834 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.01108, "high": 0.01121, "low": 0.01108, "close": 0.01119, "volume": 77721778.0, "close_time": 1761407999999, "quote_volume": 866025.03974, "trades": 4303, "taker_buy_base": 40358351.0, "taker_buy_quote": 449793.7618 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0112, "high": 0.01121, "low": 0.0111, "close": 0.01117, "volume": 60153839.0, "close_time": 1761422399999, "quote_volume": 671218.81899, "trades": 3458, "taker_buy_base": 24687515.0, "taker_buy_quote": 275420.36234 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.01117, "high": 0.01119, "low": 0.01104, "close": 0.01106, "volume": 64199867.0, "close_time": 1761436799999, "quote_volume": 712720.44495, "trades": 3973, "taker_buy_base": 27321925.0, "taker_buy_quote": 303467.19164 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01107, "high": 0.01111, "low": 0.0109, "close": 0.01095, "volume": 64388356.0, "close_time": 1761451199999, "quote_volume": 708884.76721, "trades": 4621, "taker_buy_base": 28042810.0, "taker_buy_quote": 309094.70139 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.01095, "high": 0.01113, "low": 0.01093, "close": 0.01112, "volume": 39202629.0, "close_time": 1761465599999, "quote_volume": 431940.12359, "trades": 2546, "taker_buy_base": 19306852.0, "taker_buy_quote": 212694.33879 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.01111, "high": 0.01139, "low": 0.01107, "close": 0.01137, "volume": 95546342.0, "close_time": 1761479999999, "quote_volume": 1071977.80122, "trades": 5682, "taker_buy_base": 42414057.0, "taker_buy_quote": 476140.25036 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.01136, "high": 0.0115, "low": 0.01131, "close": 0.0115, "volume": 115986415.0, "close_time": 1761494399999, "quote_volume": 1320547.96469, "trades": 7413, "taker_buy_base": 57069292.0, "taker_buy_quote": 650012.72951 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0115, "high": 0.0115, "low": 0.01136, "close": 0.01141, "volume": 75154274.0, "close_time": 1761508799999, "quote_volume": 858908.16099, "trades": 4047, "taker_buy_base": 33078753.0, "taker_buy_quote": 378018.76776 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.01141, "high": 0.01167, "low": 0.01125, "close": 0.01145, "volume": 115311592.0, "close_time": 1761523199999, "quote_volume": 1321870.15459, "trades": 7412, "taker_buy_base": 53778651.0, "taker_buy_quote": 616664.47935 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.01146, "high": 0.01164, "low": 0.01144, "close": 0.01156, "volume": 73561409.0, "close_time": 1761537599999, "quote_volume": 849658.48907, "trades": 5095, "taker_buy_base": 37004422.0, "taker_buy_quote": 427501.5518 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.01156, "high": 0.01167, "low": 0.01138, "close": 0.01147, "volume": 83766249.0, "close_time": 1761551999999, "quote_volume": 965237.8826, "trades": 5110, "taker_buy_base": 37215015.0, "taker_buy_quote": 429197.1254 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.01147, "high": 0.0115, "low": 0.01121, "close": 0.01133, "volume": 107901796.0, "close_time": 1761566399999, "quote_volume": 1222649.55804, "trades": 7886, "taker_buy_base": 50102321.0, "taker_buy_quote": 567504.08895 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.01133, "high": 0.01134, "low": 0.01105, "close": 0.01121, "volume": 133540734.0, "close_time": 1761580799999, "quote_volume": 1494112.58949, "trades": 8554, "taker_buy_base": 62293735.0, "taker_buy_quote": 697643.57037 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.01121, "high": 0.01154, "low": 0.01121, "close": 0.01132, "volume": 121217875.0, "close_time": 1761595199999, "quote_volume": 1383440.44085, "trades": 8036, "taker_buy_base": 61792946.0, "taker_buy_quote": 705816.58498 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.01132, "high": 0.01135, "low": 0.01109, "close": 0.0112, "volume": 87715037.0, "close_time": 1761609599999, "quote_volume": 984442.54503, "trades": 5736, "taker_buy_base": 41949032.0, "taker_buy_quote": 470942.44483 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0112, "high": 0.01131, "low": 0.011, "close": 0.01107, "volume": 88618930.0, "close_time": 1761623999999, "quote_volume": 987862.44048, "trades": 6607, "taker_buy_base": 42424521.0, "taker_buy_quote": 473517.36965 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.01106, "high": 0.01129, "low": 0.01095, "close": 0.0111, "volume": 115091322.0, "close_time": 1761638399999, "quote_volume": 1279251.22345, "trades": 7522, "taker_buy_base": 53735150.0, "taker_buy_quote": 598217.66639 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0111, "high": 0.01119, "low": 0.01108, "close": 0.01111, "volume": 67831069.0, "close_time": 1761652799999, "quote_volume": 755391.10516, "trades": 4528, "taker_buy_base": 30386689.0, "taker_buy_quote": 338501.7148 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.01111, "high": 0.01136, "low": 0.0109, "close": 0.01111, "volume": 166409508.0, "close_time": 1761667199999, "quote_volume": 1857524.63008, "trades": 12083, "taker_buy_base": 79535117.0, "taker_buy_quote": 889244.58634 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0111, "high": 0.01122, "low": 0.01085, "close": 0.01092, "volume": 84157947.0, "close_time": 1761681599999, "quote_volume": 929525.21883, "trades": 7498, "taker_buy_base": 39158870.0, "taker_buy_quote": 433103.93756 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.01091, "high": 0.01091, "low": 0.01053, "close": 0.01076, "volume": 182320568.0, "close_time": 1761695999999, "quote_volume": 1955145.43796, "trades": 14380, "taker_buy_base": 82806392.0, "taker_buy_quote": 888261.33518 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.01076, "high": 0.01083, "low": 0.0107, "close": 0.01073, "volume": 86754082.0, "close_time": 1761710399999, "quote_volume": 933205.99782, "trades": 5504, "taker_buy_base": 36444448.0, "taker_buy_quote": 392115.23678 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.01072, "high": 0.01086, "low": 0.01072, "close": 0.0108, "volume": 80934100.0, "close_time": 1761724799999, "quote_volume": 873591.23713, "trades": 5255, "taker_buy_base": 40917131.0, "taker_buy_quote": 441781.66484 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0108, "high": 0.01098, "low": 0.01074, "close": 0.01096, "volume": 56893631.0, "close_time": 1761739199999, "quote_volume": 617661.73305, "trades": 4236, "taker_buy_base": 28322502.0, "taker_buy_quote": 307376.22191 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.01095, "high": 0.01104, "low": 0.0107, "close": 0.01078, "volume": 97755289.0, "close_time": 1761753599999, "quote_volume": 1068257.7189, "trades": 7495, "taker_buy_base": 46627709.0, "taker_buy_quote": 509808.01755 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.01077, "high": 0.01117, "low": 0.01054, "close": 0.01102, "volume": 333875563.0, "close_time": 1761767999999, "quote_volume": 3635942.19209, "trades": 24869, "taker_buy_base": 163613288.0, "taker_buy_quote": 1783729.05415 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.01103, "high": 0.01119, "low": 0.01073, "close": 0.01079, "volume": 141862926.0, "close_time": 1761782399999, "quote_volume": 1560055.14429, "trades": 8226, "taker_buy_base": 75781925.0, "taker_buy_quote": 834775.01431 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01079, "high": 0.01091, "low": 0.01071, "close": 0.01085, "volume": 71325293.0, "close_time": 1761796799999, "quote_volume": 772718.56602, "trades": 7634, "taker_buy_base": 38044715.0, "taker_buy_quote": 412172.65529 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.01084, "high": 0.01084, "low": 0.01035, "close": 0.01073, "volume": 191937649.0, "close_time": 1761811199999, "quote_volume": 2029279.41284, "trades": 17408, "taker_buy_base": 90457247.0, "taker_buy_quote": 955766.71197 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.01073, "high": 0.01073, "low": 0.01036, "close": 0.01037, "volume": 102210110.0, "close_time": 1761825599999, "quote_volume": 1072596.30595, "trades": 8656, "taker_buy_base": 50053246.0, "taker_buy_quote": 525436.17627 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.01037, "high": 0.0104, "low": 0.00981, "close": 0.00987, "volume": 273921198.0, "close_time": 1761839999999, "quote_volume": 2762495.50538, "trades": 27488, "taker_buy_base": 128609933.0, "taker_buy_quote": 1297571.573 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.00986, "high": 0.00996, "low": 0.00945, "close": 0.00952, "volume": 210396830.0, "close_time": 1761854399999, "quote_volume": 2040766.29982, "trades": 25882, "taker_buy_base": 114396527.0, "taker_buy_quote": 1110013.32627 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.00953, "high": 0.00991, "low": 0.00949, "close": 0.00989, "volume": 159553728.0, "close_time": 1761868799999, "quote_volume": 1546479.43018, "trades": 13031, "taker_buy_base": 79279275.0, "taker_buy_quote": 768641.20079 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.00989, "high": 0.01017, "low": 0.00987, "close": 0.01009, "volume": 104266158.0, "close_time": 1761883199999, "quote_volume": 1048909.63456, "trades": 8264, "taker_buy_base": 49380749.0, "taker_buy_quote": 496821.22419 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.01009, "high": 0.01018, "low": 0.01003, "close": 0.01006, "volume": 103014192.0, "close_time": 1761897599999, "quote_volume": 1041277.00957, "trades": 5981, "taker_buy_base": 51593008.0, "taker_buy_quote": 521613.22561 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.01007, "high": 0.01015, "low": 0.00997, "close": 0.01015, "volume": 101539262.0, "close_time": 1761911999999, "quote_volume": 1019091.04171, "trades": 4959, "taker_buy_base": 59177094.0, "taker_buy_quote": 593733.05879 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.01014, "high": 0.01024, "low": 0.01001, "close": 0.01012, "volume": 151951255.0, "close_time": 1761926399999, "quote_volume": 1536239.9385, "trades": 9014, "taker_buy_base": 80788646.0, "taker_buy_quote": 816659.68156 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.01011, "high": 0.01024, "low": 0.00976, "close": 0.01018, "volume": 144464229.0, "close_time": 1761940799999, "quote_volume": 1444305.1351, "trades": 11584, "taker_buy_base": 69823251.0, "taker_buy_quote": 698055.26106 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.01017, "high": 0.01018, "low": 0.00999, "close": 0.01005, "volume": 79845217.0, "close_time": 1761955199999, "quote_volume": 804134.60964, "trades": 4314, "taker_buy_base": 39546765.0, "taker_buy_quote": 398443.63227 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01006, "high": 0.01014, "low": 0.00997, "close": 0.01009, "volume": 61512501.0, "close_time": 1761969599999, "quote_volume": 618840.97194, "trades": 4097, "taker_buy_base": 29054641.0, "taker_buy_quote": 292369.34731 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.01008, "high": 0.01021, "low": 0.00998, "close": 0.01019, "volume": 68920484.0, "close_time": 1761983999999, "quote_volume": 692844.81793, "trades": 4378, "taker_buy_base": 35760191.0, "taker_buy_quote": 359608.01252 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.01019, "high": 0.01038, "low": 0.01016, "close": 0.01033, "volume": 98644359.0, "close_time": 1761998399999, "quote_volume": 1012571.4816, "trades": 6173, "taker_buy_base": 49181686.0, "taker_buy_quote": 504996.26406 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.01034, "high": 0.01042, "low": 0.0102, "close": 0.01036, "volume": 133946896.0, "close_time": 1762012799999, "quote_volume": 1383348.92845, "trades": 7779, "taker_buy_base": 70726765.0, "taker_buy_quote": 730932.85857 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.01035, "high": 0.01046, "low": 0.01033, "close": 0.01043, "volume": 75781701.0, "close_time": 1762027199999, "quote_volume": 788100.61018, "trades": 5853, "taker_buy_base": 34996897.0, "taker_buy_quote": 363972.57676 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.01043, "high": 0.01052, "low": 0.01034, "close": 0.01045, "volume": 60624850.0, "close_time": 1762041599999, "quote_volume": 632449.87905, "trades": 4309, "taker_buy_base": 28540018.0, "taker_buy_quote": 297894.95696 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01044, "high": 0.01045, "low": 0.0103, "close": 0.01034, "volume": 38222045.0, "close_time": 1762055999999, "quote_volume": 396368.82026, "trades": 2976, "taker_buy_base": 18493435.0, "taker_buy_quote": 191927.02959 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.01035, "high": 0.01059, "low": 0.01032, "close": 0.01057, "volume": 85517525.0, "close_time": 1762070399999, "quote_volume": 899191.30105, "trades": 5347, "taker_buy_base": 43892748.0, "taker_buy_quote": 461334.0028 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.01057, "high": 0.01058, "low": 0.01036, "close": 0.01049, "volume": 116822917.0, "close_time": 1762084799999, "quote_volume": 1220192.00098, "trades": 5995, "taker_buy_base": 56184165.0, "taker_buy_quote": 586979.82079 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0105, "high": 0.01051, "low": 0.01011, "close": 0.01017, "volume": 133493813.0, "close_time": 1762099199999, "quote_volume": 1374245.28253, "trades": 7821, "taker_buy_base": 55108043.0, "taker_buy_quote": 567089.71038 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.01016, "high": 0.01021, "low": 0.01003, "close": 0.01013, "volume": 84408740.0, "close_time": 1762113599999, "quote_volume": 855123.18873, "trades": 5232, "taker_buy_base": 42542164.0, "taker_buy_quote": 431104.17273 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.01013, "high": 0.01054, "low": 0.01009, "close": 0.01048, "volume": 103122755.0, "close_time": 1762127999999, "quote_volume": 1063287.1274, "trades": 5676, "taker_buy_base": 58899411.0, "taker_buy_quote": 606977.54974 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01048, "high": 0.01051, "low": 0.00961, "close": 0.00965, "volume": 183919740.0, "close_time": 1762142399999, "quote_volume": 1844808.41896, "trades": 13072, "taker_buy_base": 83377023.0, "taker_buy_quote": 836456.98075 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.00965, "high": 0.00978, "low": 0.00939, "close": 0.00955, "volume": 223619384.0, "close_time": 1762156799999, "quote_volume": 2139352.9427, "trades": 17897, "taker_buy_base": 107866106.0, "taker_buy_quote": 1032655.14426 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.00954, "high": 0.0097, "low": 0.00938, "close": 0.0095, "volume": 143255747.0, "close_time": 1762171199999, "quote_volume": 1362715.16629, "trades": 9900, "taker_buy_base": 67936877.0, "taker_buy_quote": 646644.60624 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0095, "high": 0.00963, "low": 0.00835, "close": 0.0088, "volume": 595762917.0, "close_time": 1762185599999, "quote_volume": 5386651.32541, "trades": 36453, "taker_buy_base": 297559656.0, "taker_buy_quote": 2687244.67495 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0088, "high": 0.00922, "low": 0.00868, "close": 0.00883, "volume": 249795945.0, "close_time": 1762199999999, "quote_volume": 2247445.69574, "trades": 21964, "taker_buy_base": 132183562.0, "taker_buy_quote": 1189887.92925 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.00884, "high": 0.00887, "low": 0.00858, "close": 0.00884, "volume": 235730748.0, "close_time": 1762214399999, "quote_volume": 2060105.3073, "trades": 14734, "taker_buy_base": 122976014.0, "taker_buy_quote": 1074889.17587 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.00883, "high": 0.00912, "low": 0.00875, "close": 0.0091, "volume": 143341578.0, "close_time": 1762228799999, "quote_volume": 1283888.89496, "trades": 9187, "taker_buy_base": 77360182.0, "taker_buy_quote": 692985.27854 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0091, "high": 0.00915, "low": 0.00852, "close": 0.0086, "volume": 296449914.0, "close_time": 1762243199999, "quote_volume": 2606048.07833, "trades": 20941, "taker_buy_base": 130106005.0, "taker_buy_quote": 1145237.20738 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0086, "high": 0.00896, "low": 0.00857, "close": 0.00884, "volume": 145879623.0, "close_time": 1762257599999, "quote_volume": 1283567.63467, "trades": 11252, "taker_buy_base": 75868235.0, "taker_buy_quote": 667954.93167 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.00884, "high": 0.00902, "low": 0.00865, "close": 0.00881, "volume": 176441049.0, "close_time": 1762271999999, "quote_volume": 1555783.66671, "trades": 14470, "taker_buy_base": 89836547.0, "taker_buy_quote": 791416.69915 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.00881, "high": 0.00891, "low": 0.00823, "close": 0.00839, "volume": 446166755.0, "close_time": 1762286399999, "quote_volume": 3811797.44844, "trades": 33189, "taker_buy_base": 204261106.0, "taker_buy_quote": 1745794.96672 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.00839, "high": 0.00884, "low": 0.00791, "close": 0.00851, "volume": 620524195.0, "close_time": 1762300799999, "quote_volume": 5120164.69324, "trades": 41308, "taker_buy_base": 301659624.0, "taker_buy_quote": 2492863.80274 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.00851, "high": 0.00879, "low": 0.0081, "close": 0.00876, "volume": 202216335.0, "close_time": 1762315199999, "quote_volume": 1711754.26063, "trades": 14993, "taker_buy_base": 89936114.0, "taker_buy_quote": 761666.17172 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.00876, "high": 0.00882, "low": 0.00867, "close": 0.00879, "volume": 103322876.0, "close_time": 1762329599999, "quote_volume": 904415.93472, "trades": 6215, "taker_buy_base": 49597707.0, "taker_buy_quote": 434447.89158 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.00879, "high": 0.00881, "low": 0.00858, "close": 0.00879, "volume": 99186577.0, "close_time": 1762343999999, "quote_volume": 864592.45571, "trades": 7344, "taker_buy_base": 47643490.0, "taker_buy_quote": 415671.3653 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.00879, "high": 0.00897, "low": 0.00874, "close": 0.00893, "volume": 178111229.0, "close_time": 1762358399999, "quote_volume": 1579825.07803, "trades": 12247, "taker_buy_base": 82049891.0, "taker_buy_quote": 727822.54232 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.00894, "high": 0.00909, "low": 0.00884, "close": 0.00902, "volume": 130016240.0, "close_time": 1762372799999, "quote_volume": 1170122.71883, "trades": 8127, "taker_buy_base": 64576387.0, "taker_buy_quote": 581432.39072 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.00902, "high": 0.00913, "low": 0.00897, "close": 0.00904, "volume": 110087564.0, "close_time": 1762387199999, "quote_volume": 995742.33395, "trades": 5724, "taker_buy_base": 55704774.0, "taker_buy_quote": 504111.76228 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.00904, "high": 0.00904, "low": 0.00884, "close": 0.00894, "volume": 103216054.0, "close_time": 1762401599999, "quote_volume": 924126.96031, "trades": 6723, "taker_buy_base": 45035766.0, "taker_buy_quote": 403221.92017 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.00895, "high": 0.00897, "low": 0.0087, "close": 0.00875, "volume": 84232698.0, "close_time": 1762415999999, "quote_volume": 741813.40817, "trades": 5484, "taker_buy_base": 35210654.0, "taker_buy_quote": 310505.90138 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.00875, "high": 0.00884, "low": 0.00871, "close": 0.00878, "volume": 96894946.0, "close_time": 1762430399999, "quote_volume": 850118.80043, "trades": 6118, "taker_buy_base": 47272140.0, "taker_buy_quote": 414909.93564 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.00878, "high": 0.00891, "low": 0.00853, "close": 0.0086, "volume": 222858923.0, "close_time": 1762444799999, "quote_volume": 1945848.2217, "trades": 14518, "taker_buy_base": 109667908.0, "taker_buy_quote": 957926.8484 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0086, "high": 0.00892, "low": 0.00843, "close": 0.00881, "volume": 167632617.0, "close_time": 1762459199999, "quote_volume": 1452797.38469, "trades": 11955, "taker_buy_base": 84077849.0, "taker_buy_quote": 730097.03641 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.00882, "high": 0.00889, "low": 0.0087, "close": 0.00885, "volume": 126992300.0, "close_time": 1762473599999, "quote_volume": 1117048.83333, "trades": 8031, "taker_buy_base": 58440537.0, "taker_buy_quote": 514098.03971 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.00885, "high": 0.00916, "low": 0.00885, "close": 0.00912, "volume": 211162961.0, "close_time": 1762487999999, "quote_volume": 1899041.88775, "trades": 13042, "taker_buy_base": 122181656.0, "taker_buy_quote": 1099566.23495 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.00913, "high": 0.00938, "low": 0.00904, "close": 0.00935, "volume": 109845574.0, "close_time": 1762502399999, "quote_volume": 1014162.78968, "trades": 7451, "taker_buy_base": 55188782.0, "taker_buy_quote": 510036.61324 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.00935, "high": 0.00937, "low": 0.00899, "close": 0.00911, "volume": 181527811.0, "close_time": 1762516799999, "quote_volume": 1665775.12372, "trades": 12413, "taker_buy_base": 88052067.0, "taker_buy_quote": 807850.82742 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.00911, "high": 0.00963, "low": 0.00886, "close": 0.00959, "volume": 283483078.0, "close_time": 1762531199999, "quote_volume": 2615156.46217, "trades": 22026, "taker_buy_base": 144831492.0, "taker_buy_quote": 1337285.05673 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.00959, "high": 0.01057, "low": 0.00959, "close": 0.0104, "volume": 534013877.0, "close_time": 1762545599999, "quote_volume": 5436386.76824, "trades": 38063, "taker_buy_base": 275372526.0, "taker_buy_quote": 2801192.29198 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0104, "high": 0.0107, "low": 0.01023, "close": 0.0103, "volume": 241289770.0, "close_time": 1762559999999, "quote_volume": 2523988.5664, "trades": 13212, "taker_buy_base": 123489472.0, "taker_buy_quote": 1293152.48504 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0103, "high": 0.01061, "low": 0.01018, "close": 0.0103, "volume": 276597076.0, "close_time": 1762574399999, "quote_volume": 2884166.59527, "trades": 18662, "taker_buy_base": 149422297.0, "taker_buy_quote": 1559303.26726 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0103, "high": 0.01048, "low": 0.0099, "close": 0.01007, "volume": 278493879.0, "close_time": 1762588799999, "quote_volume": 2821244.07441, "trades": 15580, "taker_buy_base": 118146391.0, "taker_buy_quote": 1199632.35102 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.01008, "high": 0.01026, "low": 0.00991, "close": 0.01013, "volume": 189172212.0, "close_time": 1762603199999, "quote_volume": 1908686.85618, "trades": 11764, "taker_buy_base": 90514869.0, "taker_buy_quote": 914576.73884 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.01012, "high": 0.01018, "low": 0.00979, "close": 0.01003, "volume": 242900246.0, "close_time": 1762617599999, "quote_volume": 2420700.02128, "trades": 15710, "taker_buy_base": 116315236.0, "taker_buy_quote": 1159177.93508 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.01004, "high": 0.01013, "low": 0.00982, "close": 0.01011, "volume": 270606574.0, "close_time": 1762631999999, "quote_volume": 2714723.97287, "trades": 14231, "taker_buy_base": 136803081.0, "taker_buy_quote": 1373773.2703 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.01011, "high": 0.01035, "low": 0.01009, "close": 0.0103, "volume": 335089054.0, "close_time": 1762646399999, "quote_volume": 3431135.43012, "trades": 11555, "taker_buy_base": 173448796.0, "taker_buy_quote": 1776207.0198 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0103, "high": 0.01032, "low": 0.00967, "close": 0.00972, "volume": 200530669.0, "close_time": 1762660799999, "quote_volume": 2002000.44257, "trades": 11536, "taker_buy_base": 78680936.0, "taker_buy_quote": 785486.36305 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.00973, "high": 0.00998, "low": 0.0097, "close": 0.00994, "volume": 162667958.0, "close_time": 1762675199999, "quote_volume": 1599486.59769, "trades": 9199, "taker_buy_base": 76809477.0, "taker_buy_quote": 755069.22741 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.00993, "high": 0.00998, "low": 0.00966, "close": 0.00994, "volume": 151791879.0, "close_time": 1762689599999, "quote_volume": 1490983.94398, "trades": 10032, "taker_buy_base": 64369470.0, "taker_buy_quote": 633073.36861 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.00994, "high": 0.0103, "low": 0.00992, "close": 0.0102, "volume": 222912233.0, "close_time": 1762703999999, "quote_volume": 2255028.83337, "trades": 16256, "taker_buy_base": 113893001.0, "taker_buy_quote": 1151824.92101 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0102, "high": 0.01036, "low": 0.01007, "close": 0.01036, "volume": 117820272.0, "close_time": 1762718399999, "quote_volume": 1203819.15836, "trades": 8666, "taker_buy_base": 54169549.0, "taker_buy_quote": 554013.43027 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.01036, "high": 0.01036, "low": 0.01013, "close": 0.0102, "volume": 114945449.0, "close_time": 1762732799999, "quote_volume": 1178205.80841, "trades": 7623, "taker_buy_base": 51638218.0, "taker_buy_quote": 529513.89771 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0102, "high": 0.01049, "low": 0.0101, "close": 0.01038, "volume": 145933730.0, "close_time": 1762747199999, "quote_volume": 1511118.97341, "trades": 13200, "taker_buy_base": 75849446.0, "taker_buy_quote": 785535.37719 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.01037, "high": 0.01064, "low": 0.01024, "close": 0.01039, "volume": 214399156.0, "close_time": 1762761599999, "quote_volume": 2227577.87149, "trades": 14300, "taker_buy_base": 111891512.0, "taker_buy_quote": 1161777.19036 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.01039, "high": 0.01063, "low": 0.01025, "close": 0.01048, "volume": 186242852.0, "close_time": 1762775999999, "quote_volume": 1941284.92833, "trades": 12741, "taker_buy_base": 86422209.0, "taker_buy_quote": 901187.22138 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.01049, "high": 0.0106, "low": 0.01025, "close": 0.01041, "volume": 184741934.0, "close_time": 1762790399999, "quote_volume": 1923207.8483, "trades": 17066, "taker_buy_base": 88337588.0, "taker_buy_quote": 919291.58235 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.01042, "high": 0.01061, "low": 0.01024, "close": 0.0105, "volume": 131967015.0, "close_time": 1762804799999, "quote_volume": 1375170.95615, "trades": 11187, "taker_buy_base": 65290340.0, "taker_buy_quote": 680864.04923 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.01051, "high": 0.01089, "low": 0.01038, "close": 0.01063, "volume": 162485169.0, "close_time": 1762819199999, "quote_volume": 1724035.18762, "trades": 12135, "taker_buy_base": 83928180.0, "taker_buy_quote": 891497.11388 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01064, "high": 0.01085, "low": 0.01042, "close": 0.01073, "volume": 141332850.0, "close_time": 1762833599999, "quote_volume": 1508743.42235, "trades": 16513, "taker_buy_base": 72476253.0, "taker_buy_quote": 773894.13099 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.01072, "high": 0.01076, "low": 0.0101, "close": 0.01012, "volume": 124703037.0, "close_time": 1762847999999, "quote_volume": 1292046.20247, "trades": 11879, "taker_buy_base": 48072198.0, "taker_buy_quote": 498491.78278 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.01012, "high": 0.0103, "low": 0.0101, "close": 0.01021, "volume": 106120368.0, "close_time": 1762862399999, "quote_volume": 1081925.70812, "trades": 9893, "taker_buy_base": 56534349.0, "taker_buy_quote": 576394.21743 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.01021, "high": 0.01033, "low": 0.01003, "close": 0.01019, "volume": 162875853.0, "close_time": 1762876799999, "quote_volume": 1655674.33601, "trades": 13971, "taker_buy_base": 75378858.0, "taker_buy_quote": 766620.20527 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.01018, "high": 0.01035, "low": 0.01003, "close": 0.01004, "volume": 115694273.0, "close_time": 1762891199999, "quote_volume": 1180581.31848, "trades": 11029, "taker_buy_base": 60025959.0, "taker_buy_quote": 613052.54098 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.01004, "high": 0.01009, "low": 0.00984, "close": 0.00989, "volume": 134368319.0, "close_time": 1762905599999, "quote_volume": 1338735.26628, "trades": 11879, "taker_buy_base": 59596913.0, "taker_buy_quote": 593784.47448 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.00989, "high": 0.0101, "low": 0.00982, "close": 0.01006, "volume": 97385863.0, "close_time": 1762919999999, "quote_volume": 973387.72667, "trades": 8380, "taker_buy_base": 51451418.0, "taker_buy_quote": 514646.86524 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.01007, "high": 0.01019, "low": 0.01003, "close": 0.01007, "volume": 77025341.0, "close_time": 1762934399999, "quote_volume": 779840.77695, "trades": 4927, "taker_buy_base": 33134977.0, "taker_buy_quote": 335661.46251 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.01008, "high": 0.01056, "low": 0.01008, "close": 0.01048, "volume": 122246907.0, "close_time": 1762948799999, "quote_volume": 1272262.90149, "trades": 8239, "taker_buy_base": 73065647.0, "taker_buy_quote": 760201.64988 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.01047, "high": 0.01053, "low": 0.00988, "close": 0.00995, "volume": 237906959.0, "close_time": 1762963199999, "quote_volume": 2439913.9466, "trades": 15105, "taker_buy_base": 100715269.0, "taker_buy_quote": 1034071.97652 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.00996, "high": 0.00999, "low": 0.00937, "close": 0.00953, "volume": 341136113.0, "close_time": 1762977599999, "quote_volume": 3287961.79301, "trades": 22291, "taker_buy_base": 162476276.0, "taker_buy_quote": 1565239.48674 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.00953, "high": 0.00974, "low": 0.0095, "close": 0.00963, "volume": 122550185.0, "close_time": 1762991999999, "quote_volume": 1184068.29364, "trades": 7621, "taker_buy_base": 58363797.0, "taker_buy_quote": 564092.82408 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.00962, "high": 0.00994, "low": 0.00955, "close": 0.00987, "volume": 94996016.0, "close_time": 1763006399999, "quote_volume": 924718.91069, "trades": 9917, "taker_buy_base": 48113844.0, "taker_buy_quote": 468573.94965 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.00987, "high": 0.01007, "low": 0.00978, "close": 0.00989, "volume": 97287937.0, "close_time": 1763020799999, "quote_volume": 966489.1909, "trades": 8959, "taker_buy_base": 48552132.0, "taker_buy_quote": 482296.66509 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.00989, "high": 0.00996, "low": 0.00978, "close": 0.00988, "volume": 76633765.0, "close_time": 1763035199999, "quote_volume": 756892.90139, "trades": 7291, "taker_buy_base": 31364993.0, "taker_buy_quote": 309632.73501 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.00989, "high": 0.01005, "low": 0.00968, "close": 0.00979, "volume": 169368765.0, "close_time": 1763049599999, "quote_volume": 1671272.03664, "trades": 19408, "taker_buy_base": 80239031.0, "taker_buy_quote": 792786.60616 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.00979, "high": 0.00983, "low": 0.00908, "close": 0.00913, "volume": 242019606.0, "close_time": 1763063999999, "quote_volume": 2282343.22128, "trades": 27437, "taker_buy_base": 113630799.0, "taker_buy_quote": 1072027.25081 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.00913, "high": 0.00947, "low": 0.00901, "close": 0.00934, "volume": 175770826.0, "close_time": 1763078399999, "quote_volume": 1618884.81622, "trades": 14211, "taker_buy_base": 84288508.0, "taker_buy_quote": 775913.2296 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.00935, "high": 0.00942, "low": 0.00918, "close": 0.00923, "volume": 102847061.0, "close_time": 1763092799999, "quote_volume": 954304.45926, "trades": 9000, "taker_buy_base": 51494615.0, "taker_buy_quote": 477929.79148 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.00923, "high": 0.00931, "low": 0.00879, "close": 0.00922, "volume": 250300130.0, "close_time": 1763107199999, "quote_volume": 2273754.32404, "trades": 18251, "taker_buy_base": 115031758.0, "taker_buy_quote": 1046763.1035 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.00923, "high": 0.00923, "low": 0.00887, "close": 0.00894, "volume": 112777308.0, "close_time": 1763121599999, "quote_volume": 1017796.89635, "trades": 7781, "taker_buy_base": 53843694.0, "taker_buy_quote": 485787.07397 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.00894, "high": 0.00931, "low": 0.00872, "close": 0.00922, "volume": 280879913.0, "close_time": 1763135999999, "quote_volume": 2528696.85662, "trades": 23021, "taker_buy_base": 145016656.0, "taker_buy_quote": 1308305.42894 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.00922, "high": 0.00936, "low": 0.00909, "close": 0.00931, "volume": 122325683.0, "close_time": 1763150399999, "quote_volume": 1131201.03743, "trades": 8594, "taker_buy_base": 64991723.0, "taker_buy_quote": 601224.18327 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.00931, "high": 0.00933, "low": 0.00876, "close": 0.00896, "volume": 126170636.0, "close_time": 1763164799999, "quote_volume": 1139952.32136, "trades": 9025, "taker_buy_base": 53748583.0, "taker_buy_quote": 485376.11938 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.00897, "high": 0.00927, "low": 0.00895, "close": 0.00924, "volume": 84804131.0, "close_time": 1763179199999, "quote_volume": 773627.03875, "trades": 5947, "taker_buy_base": 49460410.0, "taker_buy_quote": 451095.64694 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.00924, "high": 0.00944, "low": 0.00919, "close": 0.00927, "volume": 64360789.0, "close_time": 1763193599999, "quote_volume": 599430.90689, "trades": 3852, "taker_buy_base": 42647919.0, "taker_buy_quote": 397714.49299 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.00927, "high": 0.00929, "low": 0.00909, "close": 0.00923, "volume": 102102928.0, "close_time": 1763207999999, "quote_volume": 941764.89432, "trades": 5191, "taker_buy_base": 53142357.0, "taker_buy_quote": 490201.1517 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.00922, "high": 0.00942, "low": 0.00918, "close": 0.00919, "volume": 103250724.0, "close_time": 1763222399999, "quote_volume": 957778.06109, "trades": 5401, "taker_buy_base": 48870105.0, "taker_buy_quote": 454147.2286 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.00919, "high": 0.0093, "low": 0.00913, "close": 0.0092, "volume": 77604042.0, "close_time": 1763236799999, "quote_volume": 715249.16458, "trades": 4790, "taker_buy_base": 37316068.0, "taker_buy_quote": 344141.79652 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.00921, "high": 0.00921, "low": 0.00905, "close": 0.0091, "volume": 77689116.0, "close_time": 1763251199999, "quote_volume": 709185.38102, "trades": 3679, "taker_buy_base": 37268529.0, "taker_buy_quote": 340199.58179 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0091, "high": 0.00925, "low": 0.00893, "close": 0.00919, "volume": 105643865.0, "close_time": 1763265599999, "quote_volume": 957826.48861, "trades": 8034, "taker_buy_base": 48844357.0, "taker_buy_quote": 443919.41294 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0092, "high": 0.00922, "low": 0.0091, "close": 0.00918, "volume": 47133674.0, "close_time": 1763279999999, "quote_volume": 432118.65166, "trades": 3683, "taker_buy_base": 20800019.0, "taker_buy_quote": 190734.40436 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.00919, "high": 0.00922, "low": 0.00895, "close": 0.00898, "volume": 129144015.0, "close_time": 1763294399999, "quote_volume": 1174720.43484, "trades": 6719, "taker_buy_base": 51436523.0, "taker_buy_quote": 468194.43281 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.00897, "high": 0.00904, "low": 0.00876, "close": 0.00878, "volume": 123537542.0, "close_time": 1763308799999, "quote_volume": 1103561.05541, "trades": 8518, "taker_buy_base": 51322173.0, "taker_buy_quote": 458839.62146 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.00878, "high": 0.00955, "low": 0.00828, "close": 0.00841, "volume": 983704858.0, "close_time": 1763323199999, "quote_volume": 8660896.93911, "trades": 69317, "taker_buy_base": 508303627.0, "taker_buy_quote": 4473876.52262 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.00842, "high": 0.00865, "low": 0.00829, "close": 0.00859, "volume": 183057188.0, "close_time": 1763337599999, "quote_volume": 1549721.39402, "trades": 11343, "taker_buy_base": 94786016.0, "taker_buy_quote": 803045.32405 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.00859, "high": 0.00878, "low": 0.00846, "close": 0.00873, "volume": 138537812.0, "close_time": 1763351999999, "quote_volume": 1198367.46505, "trades": 9426, "taker_buy_base": 73751630.0, "taker_buy_quote": 638042.32725 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.00873, "high": 0.00884, "low": 0.00867, "close": 0.00879, "volume": 60625419.0, "close_time": 1763366399999, "quote_volume": 530922.13464, "trades": 4111, "taker_buy_base": 29779510.0, "taker_buy_quote": 260917.02262 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0088, "high": 0.00893, "low": 0.00875, "close": 0.0089, "volume": 65741709.0, "close_time": 1763380799999, "quote_volume": 581059.64121, "trades": 4104, "taker_buy_base": 29221051.0, "taker_buy_quote": 258359.52509 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.00891, "high": 0.00902, "low": 0.00857, "close": 0.00866, "volume": 322785249.0, "close_time": 1763395199999, "quote_volume": 2843867.61877, "trades": 26964, "taker_buy_base": 167877781.0, "taker_buy_quote": 1479376.67912 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.00866, "high": 0.00883, "low": 0.00834, "close": 0.00842, "volume": 170028726.0, "close_time": 1763409599999, "quote_volume": 1456434.15512, "trades": 14480, "taker_buy_base": 87554278.0, "taker_buy_quote": 750973.16508 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.00841, "high": 0.00848, "low": 0.00827, "close": 0.00845, "volume": 119662902.0, "close_time": 1763423999999, "quote_volume": 1002760.37656, "trades": 9348, "taker_buy_base": 62606719.0, "taker_buy_quote": 524881.87037 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.00846, "high": 0.00869, "low": 0.00827, "close": 0.00862, "volume": 168133837.0, "close_time": 1763438399999, "quote_volume": 1432640.11045, "trades": 10789, "taker_buy_base": 84553079.0, "taker_buy_quote": 720500.03314 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.00862, "high": 0.00876, "low": 0.00848, "close": 0.00858, "volume": 92968636.0, "close_time": 1763452799999, "quote_volume": 800088.31527, "trades": 7354, "taker_buy_base": 42455637.0, "taker_buy_quote": 365843.53807 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.00858, "high": 0.00869, "low": 0.00856, "close": 0.00859, "volume": 82482437.0, "close_time": 1763467199999, "quote_volume": 711324.91909, "trades": 5252, "taker_buy_base": 44845213.0, "taker_buy_quote": 386709.42436 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.00859, "high": 0.00881, "low": 0.00853, "close": 0.00875, "volume": 114522307.0, "close_time": 1763481599999, "quote_volume": 991494.06327, "trades": 9181, "taker_buy_base": 62245306.0, "taker_buy_quote": 539162.49971 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.00875, "high": 0.00891, "low": 0.00873, "close": 0.00881, "volume": 85931157.0, "close_time": 1763495999999, "quote_volume": 757269.08517, "trades": 6583, "taker_buy_base": 37884661.0, "taker_buy_quote": 334053.12582 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.00881, "high": 0.00883, "low": 0.00863, "close": 0.00869, "volume": 47020972.0, "close_time": 1763510399999, "quote_volume": 410786.18928, "trades": 2688, "taker_buy_base": 22994670.0, "taker_buy_quote": 201024.32452 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.00869, "high": 0.00871, "low": 0.00853, "close": 0.00855, "volume": 53382903.0, "close_time": 1763524799999, "quote_volume": 460455.92995, "trades": 4854, "taker_buy_base": 29608723.0, "taker_buy_quote": 255493.59374 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.00855, "high": 0.00855, "low": 0.00829, "close": 0.00852, "volume": 90597506.0, "close_time": 1763539199999, "quote_volume": 763101.66031, "trades": 6293, "taker_buy_base": 45072637.0, "taker_buy_quote": 379809.20706 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.00851, "high": 0.00856, "low": 0.00841, "close": 0.00842, "volume": 83120652.0, "close_time": 1763553599999, "quote_volume": 704725.62098, "trades": 4694, "taker_buy_base": 39773367.0, "taker_buy_quote": 337198.60629 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.00842, "high": 0.00855, "low": 0.0082, "close": 0.00821, "volume": 155874173.0, "close_time": 1763567999999, "quote_volume": 1305924.82318, "trades": 9916, "taker_buy_base": 80339153.0, "taker_buy_quote": 673854.03603 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.00821, "high": 0.0083, "low": 0.00798, "close": 0.00805, "volume": 186248118.0, "close_time": 1763582399999, "quote_volume": 1511194.34827, "trades": 14423, "taker_buy_base": 91328829.0, "taker_buy_quote": 741865.09983 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.00805, "high": 0.0084, "low": 0.00803, "close": 0.00835, "volume": 152485725.0, "close_time": 1763596799999, "quote_volume": 1259547.25761, "trades": 7953, "taker_buy_base": 79941225.0, "taker_buy_quote": 660170.33133 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.00835, "high": 0.00847, "low": 0.00831, "close": 0.0084, "volume": 92633598.0, "close_time": 1763611199999, "quote_volume": 778763.0329, "trades": 4223, "taker_buy_base": 48477807.0, "taker_buy_quote": 407591.314 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.00841, "high": 0.00851, "low": 0.00836, "close": 0.0085, "volume": 95770789.0, "close_time": 1763625599999, "quote_volume": 808599.38098, "trades": 3980, "taker_buy_base": 50245677.0, "taker_buy_quote": 424318.46575 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0085, "high": 0.00854, "low": 0.00841, "close": 0.00849, "volume": 88170022.0, "close_time": 1763639999999, "quote_volume": 748432.50101, "trades": 3888, "taker_buy_base": 44658044.0, "taker_buy_quote": 379275.07341 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.00849, "high": 0.00874, "low": 0.00848, "close": 0.00853, "volume": 233508000.0, "close_time": 1763654399999, "quote_volume": 2013213.20335, "trades": 14029, "taker_buy_base": 124030255.0, "taker_buy_quote": 1070072.36059 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.00852, "high": 0.00853, "low": 0.00784, "close": 0.00809, "volume": 498729920.0, "close_time": 1763668799999, "quote_volume": 4045587.94767, "trades": 33483, "taker_buy_base": 217857965.0, "taker_buy_quote": 1765793.29944 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.00808, "high": 0.00831, "low": 0.00797, "close": 0.00803, "volume": 173284529.0, "close_time": 1763683199999, "quote_volume": 1405160.48238, "trades": 9265, "taker_buy_base": 69027380.0, "taker_buy_quote": 560272.37157 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.00804, "high": 0.00827, "low": 0.00795, "close": 0.00807, "volume": 221880972.0, "close_time": 1763697599999, "quote_volume": 1800115.27077, "trades": 13090, "taker_buy_base": 103807595.0, "taker_buy_quote": 842787.09342 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.00807, "high": 0.0081, "low": 0.007, "close": 0.00752, "volume": 576482586.0, "close_time": 1763711999999, "quote_volume": 4373558.46882, "trades": 24511, "taker_buy_base": 280191259.0, "taker_buy_quote": 2119240.86226 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.00752, "high": 0.00769, "low": 0.00731, "close": 0.00734, "volume": 321326371.0, "close_time": 1763726399999, "quote_volume": 2413363.59648, "trades": 18133, "taker_buy_base": 143977374.0, "taker_buy_quote": 1081717.69048 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.00735, "high": 0.00767, "low": 0.0072, "close": 0.00746, "volume": 416660092.0, "close_time": 1763740799999, "quote_volume": 3112486.09548, "trades": 20928, "taker_buy_base": 173548231.0, "taker_buy_quote": 1296352.73457 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.00745, "high": 0.00779, "low": 0.00735, "close": 0.00766, "volume": 247435310.0, "close_time": 1763755199999, "quote_volume": 1878865.10394, "trades": 12820, "taker_buy_base": 114925434.0, "taker_buy_quote": 872818.98967 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.00765, "high": 0.00769, "low": 0.00729, "close": 0.00758, "volume": 170121244.0, "close_time": 1763769599999, "quote_volume": 1281062.14158, "trades": 10985, "taker_buy_base": 82078569.0, "taker_buy_quote": 618460.10309 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.00758, "high": 0.00761, "low": 0.00748, "close": 0.00749, "volume": 68294807.0, "close_time": 1763783999999, "quote_volume": 515980.78614, "trades": 6169, "taker_buy_base": 34439202.0, "taker_buy_quote": 260303.21455 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.00749, "high": 0.0075, "low": 0.0073, "close": 0.00748, "volume": 108679480.0, "close_time": 1763798399999, "quote_volume": 804782.57273, "trades": 8712, "taker_buy_base": 48671304.0, "taker_buy_quote": 360468.88917 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.00748, "high": 0.00749, "low": 0.00729, "close": 0.00744, "volume": 149526630.0, "close_time": 1763812799999, "quote_volume": 1106149.94206, "trades": 7542, "taker_buy_base": 73973351.0, "taker_buy_quote": 547095.25929 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.00744, "high": 0.00749, "low": 0.00728, "close": 0.0074, "volume": 156629238.0, "close_time": 1763827199999, "quote_volume": 1157140.03838, "trades": 8463, "taker_buy_base": 67855412.0, "taker_buy_quote": 501520.66435 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.00739, "high": 0.00751, "low": 0.00737, "close": 0.00741, "volume": 108311900.0, "close_time": 1763841599999, "quote_volume": 805478.60834, "trades": 5185, "taker_buy_base": 54896429.0, "taker_buy_quote": 408297.11615 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.00741, "high": 0.00757, "low": 0.00734, "close": 0.00741, "volume": 102500710.0, "close_time": 1763855999999, "quote_volume": 761458.50231, "trades": 4399, "taker_buy_base": 49743048.0, "taker_buy_quote": 369557.88523 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.00742, "high": 0.00756, "low": 0.00736, "close": 0.00752, "volume": 68718188.0, "close_time": 1763870399999, "quote_volume": 512922.17952, "trades": 4655, "taker_buy_base": 33209826.0, "taker_buy_quote": 247867.7332 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.00752, "high": 0.00761, "low": 0.00743, "close": 0.00751, "volume": 82064772.0, "close_time": 1763884799999, "quote_volume": 619356.5934, "trades": 4182, "taker_buy_base": 38958548.0, "taker_buy_quote": 294247.00212 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.00751, "high": 0.00758, "low": 0.00745, "close": 0.00753, "volume": 88050929.0, "close_time": 1763899199999, "quote_volume": 661851.97701, "trades": 3790, "taker_buy_base": 42715900.0, "taker_buy_quote": 321186.80613 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.00753, "high": 0.0076, "low": 0.00744, "close": 0.00754, "volume": 91345578.0, "close_time": 1763913599999, "quote_volume": 687999.46939, "trades": 4704, "taker_buy_base": 38976444.0, "taker_buy_quote": 293574.46099 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.00754, "high": 0.00759, "low": 0.00744, "close": 0.00754, "volume": 137079903.0, "close_time": 1763927999999, "quote_volume": 1030162.6814, "trades": 5174, "taker_buy_base": 60551736.0, "taker_buy_quote": 455211.11053 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.00754, "high": 0.00758, "low": 0.0074, "close": 0.00742, "volume": 128480852.0, "close_time": 1763942399999, "quote_volume": 964414.34638, "trades": 4389, "taker_buy_base": 64739071.0, "taker_buy_quote": 486288.99465 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.00741, "high": 0.00765, "low": 0.00734, "close": 0.00757, "volume": 153112625.0, "close_time": 1763956799999, "quote_volume": 1146529.13803, "trades": 7607, "taker_buy_base": 73434085.0, "taker_buy_quote": 549519.629 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.00757, "high": 0.00766, "low": 0.00745, "close": 0.00746, "volume": 235475157.0, "close_time": 1763971199999, "quote_volume": 1774677.92889, "trades": 9089, "taker_buy_base": 135269142.0, "taker_buy_quote": 1019988.92275 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.00746, "high": 0.00749, "low": 0.0073, "close": 0.00738, "volume": 115458732.0, "close_time": 1763985599999, "quote_volume": 851543.76323, "trades": 6495, "taker_buy_base": 53770190.0, "taker_buy_quote": 396764.70042 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.00738, "high": 0.00753, "low": 0.00728, "close": 0.0075, "volume": 201689542.0, "close_time": 1763999999999, "quote_volume": 1491488.83159, "trades": 10691, "taker_buy_base": 94358677.0, "taker_buy_quote": 698075.79933 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0075, "high": 0.00787, "low": 0.0075, "close": 0.00774, "volume": 169642810.0, "close_time": 1764014399999, "quote_volume": 1304645.10235, "trades": 10097, "taker_buy_base": 91951722.0, "taker_buy_quote": 706314.17772 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.00774, "high": 0.00786, "low": 0.0077, "close": 0.00772, "volume": 67796080.0, "close_time": 1764028799999, "quote_volume": 527985.02254, "trades": 4660, "taker_buy_base": 29119979.0, "taker_buy_quote": 226854.96886 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.00771, "high": 0.00776, "low": 0.00763, "close": 0.00769, "volume": 54970667.0, "close_time": 1764043199999, "quote_volume": 423212.42238, "trades": 3153, "taker_buy_base": 32703212.0, "taker_buy_quote": 251770.3915 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.00769, "high": 0.00773, "low": 0.0076, "close": 0.00762, "volume": 42750317.0, "close_time": 1764057599999, "quote_volume": 327444.19797, "trades": 2189, "taker_buy_base": 21255629.0, "taker_buy_quote": 162946.8511 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.00763, "high": 0.0077, "low": 0.00759, "close": 0.00764, "volume": 65149465.0, "close_time": 1764071999999, "quote_volume": 498598.71324, "trades": 2522, "taker_buy_base": 31333996.0, "taker_buy_quote": 239821.02587 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.00765, "high": 0.00776, "low": 0.00754, "close": 0.00769, "volume": 188734771.0, "close_time": 1764086399999, "quote_volume": 1443110.68399, "trades": 7457, "taker_buy_base": 86609367.0, "taker_buy_quote": 661882.57063 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.00769, "high": 0.00789, "low": 0.00762, "close": 0.00776, "volume": 92400333.0, "close_time": 1764100799999, "quote_volume": 718817.91228, "trades": 3991, "taker_buy_base": 41148770.0, "taker_buy_quote": 320420.42479 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.00776, "high": 0.00789, "low": 0.00768, "close": 0.00781, "volume": 51411143.0, "close_time": 1764115199999, "quote_volume": 400841.32855, "trades": 2634, "taker_buy_base": 19890600.0, "taker_buy_quote": 155223.70025 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.00781, "high": 0.00784, "low": 0.00768, "close": 0.0077, "volume": 29451896.0, "close_time": 1764129599999, "quote_volume": 229071.63541, "trades": 1788, "taker_buy_base": 14326862.0, "taker_buy_quote": 111559.65179 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0077, "high": 0.00778, "low": 0.00767, "close": 0.00775, "volume": 29548053.0, "close_time": 1764143999999, "quote_volume": 228475.78393, "trades": 1601, "taker_buy_base": 14961220.0, "taker_buy_quote": 115658.35516 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.00776, "high": 0.00776, "low": 0.00757, "close": 0.00759, "volume": 95189342.0, "close_time": 1764158399999, "quote_volume": 728805.49508, "trades": 3277, "taker_buy_base": 57643291.0, "taker_buy_quote": 441466.29504 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0076, "high": 0.00764, "low": 0.00748, "close": 0.00752, "volume": 92152573.0, "close_time": 1764172799999, "quote_volume": 697959.14538, "trades": 4373, "taker_buy_base": 49398299.0, "taker_buy_quote": 374463.95954 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.00753, "high": 0.0079, "low": 0.00753, "close": 0.00784, "volume": 127433028.0, "close_time": 1764187199999, "quote_volume": 993040.23357, "trades": 6031, "taker_buy_base": 69835778.0, "taker_buy_quote": 544844.59249 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.00784, "high": 0.00791, "low": 0.00777, "close": 0.00784, "volume": 46597161.0, "close_time": 1764201599999, "quote_volume": 365242.10256, "trades": 2211, "taker_buy_base": 25287179.0, "taker_buy_quote": 198279.35957 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.00784, "high": 0.00791, "low": 0.00777, "close": 0.00779, "volume": 48851696.0, "close_time": 1764215999999, "quote_volume": 383135.29849, "trades": 2675, "taker_buy_base": 20966512.0, "taker_buy_quote": 164567.92358 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0078, "high": 0.00785, "low": 0.00776, "close": 0.00782, "volume": 54914683.0, "close_time": 1764230399999, "quote_volume": 429301.68343, "trades": 2486, "taker_buy_base": 24387117.0, "taker_buy_quote": 190664.63369 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.00782, "high": 0.00788, "low": 0.00778, "close": 0.00782, "volume": 41306307.0, "close_time": 1764244799999, "quote_volume": 323447.00197, "trades": 2195, "taker_buy_base": 23243174.0, "taker_buy_quote": 182217.26245 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.00781, "high": 0.00795, "low": 0.00775, "close": 0.00793, "volume": 36520996.0, "close_time": 1764259199999, "quote_volume": 286134.309, "trades": 2081, "taker_buy_base": 19290549.0, "taker_buy_quote": 151397.31014 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.00794, "high": 0.00814, "low": 0.00792, "close": 0.0081, "volume": 101777649.0, "close_time": 1764273599999, "quote_volume": 818570.07371, "trades": 4350, "taker_buy_base": 53494686.0, "taker_buy_quote": 430122.88888 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.00811, "high": 0.00815, "low": 0.00791, "close": 0.00794, "volume": 65294236.0, "close_time": 1764287999999, "quote_volume": 524653.743, "trades": 3362, "taker_buy_base": 30983687.0, "taker_buy_quote": 248885.05911 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.00794, "high": 0.00803, "low": 0.0078, "close": 0.00785, "volume": 84030733.0, "close_time": 1764302399999, "quote_volume": 664690.89124, "trades": 4493, "taker_buy_base": 41998578.0, "taker_buy_quote": 332172.66705 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.00785, "high": 0.00788, "low": 0.00778, "close": 0.00783, "volume": 47949617.0, "close_time": 1764316799999, "quote_volume": 375397.49404, "trades": 2406, "taker_buy_base": 28601341.0, "taker_buy_quote": 223909.03517 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.00784, "high": 0.00808, "low": 0.00783, "close": 0.00792, "volume": 80357544.0, "close_time": 1764331199999, "quote_volume": 640864.75689, "trades": 4677, "taker_buy_base": 38682856.0, "taker_buy_quote": 308630.19577 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.00792, "high": 0.00811, "low": 0.00785, "close": 0.00802, "volume": 85113238.0, "close_time": 1764345599999, "quote_volume": 681019.99646, "trades": 3784, "taker_buy_base": 43080691.0, "taker_buy_quote": 344882.12716 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.00802, "high": 0.00802, "low": 0.0077, "close": 0.00788, "volume": 116328306.0, "close_time": 1764359999999, "quote_volume": 913348.83446, "trades": 5283, "taker_buy_base": 45716984.0, "taker_buy_quote": 358877.63156 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.00787, "high": 0.0079, "low": 0.00778, "close": 0.00783, "volume": 49551736.0, "close_time": 1764374399999, "quote_volume": 388777.68617, "trades": 2650, "taker_buy_base": 24410205.0, "taker_buy_quote": 191565.43939 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.00783, "high": 0.00795, "low": 0.0078, "close": 0.00786, "volume": 24954765.0, "close_time": 1764388799999, "quote_volume": 196497.80119, "trades": 1558, "taker_buy_base": 14691728.0, "taker_buy_quote": 115725.50915 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.00787, "high": 0.00792, "low": 0.00775, "close": 0.00778, "volume": 35963345.0, "close_time": 1764403199999, "quote_volume": 281206.37106, "trades": 2359, "taker_buy_base": 15736092.0, "taker_buy_quote": 123066.37042 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.00777, "high": 0.00784, "low": 0.00771, "close": 0.00782, "volume": 23392070.0, "close_time": 1764417599999, "quote_volume": 181960.22344, "trades": 1650, "taker_buy_base": 10490395.0, "taker_buy_quote": 81613.63071 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.00783, "high": 0.00783, "low": 0.00768, "close": 0.00776, "volume": 31966545.0, "close_time": 1764431999999, "quote_volume": 247348.90027, "trades": 1880, "taker_buy_base": 13204578.0, "taker_buy_quote": 102192.67406 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.00775, "high": 0.00776, "low": 0.00759, "close": 0.00766, "volume": 44484122.0, "close_time": 1764446399999, "quote_volume": 340157.25663, "trades": 2896, "taker_buy_base": 21409092.0, "taker_buy_quote": 163828.17642 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.00766, "high": 0.00771, "low": 0.0076, "close": 0.00765, "volume": 36368545.0, "close_time": 1764460799999, "quote_volume": 278187.8203, "trades": 1942, "taker_buy_base": 12278994.0, "taker_buy_quote": 94164.09515 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.00765, "high": 0.00771, "low": 0.00756, "close": 0.00767, "volume": 21267886.0, "close_time": 1764475199999, "quote_volume": 162446.62573, "trades": 1623, "taker_buy_base": 9110538.0, "taker_buy_quote": 69580.35693 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.00767, "high": 0.00769, "low": 0.00757, "close": 0.00766, "volume": 42561057.0, "close_time": 1764489599999, "quote_volume": 324468.41605, "trades": 2081, "taker_buy_base": 23118051.0, "taker_buy_quote": 176477.54685 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.00765, "high": 0.00772, "low": 0.00759, "close": 0.0076, "volume": 38951491.0, "close_time": 1764503999999, "quote_volume": 297804.97899, "trades": 2558, "taker_buy_base": 19711802.0, "taker_buy_quote": 150777.01669 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0076, "high": 0.00778, "low": 0.00757, "close": 0.00763, "volume": 45782647.0, "close_time": 1764518399999, "quote_volume": 351926.21412, "trades": 3277, "taker_buy_base": 21037805.0, "taker_buy_quote": 161817.3166 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.00764, "high": 0.00774, "low": 0.00763, "close": 0.00769, "volume": 30178251.0, "close_time": 1764532799999, "quote_volume": 232494.70532, "trades": 2133, "taker_buy_base": 14187368.0, "taker_buy_quote": 109306.34792 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.00769, "high": 0.00773, "low": 0.00751, "close": 0.00751, "volume": 61052955.0, "close_time": 1764547199999, "quote_volume": 466853.27705, "trades": 3903, "taker_buy_base": 27656047.0, "taker_buy_quote": 211522.84128 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.00752, "high": 0.00754, "low": 0.00686, "close": 0.00689, "volume": 359366851.0, "close_time": 1764561599999, "quote_volume": 2557100.13345, "trades": 20350, "taker_buy_base": 180485845.0, "taker_buy_quote": 1285060.27878 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.00689, "high": 0.00694, "low": 0.00682, "close": 0.00689, "volume": 126385615.0, "close_time": 1764575999999, "quote_volume": 869239.38274, "trades": 7103, "taker_buy_base": 71767822.0, "taker_buy_quote": 493782.878 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.00689, "high": 0.00698, "low": 0.00683, "close": 0.00686, "volume": 57432138.0, "close_time": 1764590399999, "quote_volume": 397099.95238, "trades": 3113, "taker_buy_base": 28059298.0, "taker_buy_quote": 194091.52008 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.00686, "high": 0.0069, "low": 0.00657, "close": 0.00671, "volume": 236795276.0, "close_time": 1764604799999, "quote_volume": 1601544.84269, "trades": 12617, "taker_buy_base": 100223821.0, "taker_buy_quote": 678404.90565 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0067, "high": 0.00673, "low": 0.00657, "close": 0.00672, "volume": 101062012.0, "close_time": 1764619199999, "quote_volume": 672425.36191, "trades": 6653, "taker_buy_base": 57349491.0, "taker_buy_quote": 381902.02476 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.00672, "high": 0.00691, "low": 0.00672, "close": 0.00677, "volume": 63598249.0, "close_time": 1764633599999, "quote_volume": 433084.6063, "trades": 4575, "taker_buy_base": 32938523.0, "taker_buy_quote": 224424.43819 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.00677, "high": 0.00683, "low": 0.00664, "close": 0.00674, "volume": 88078565.0, "close_time": 1764647999999, "quote_volume": 593609.12491, "trades": 5782, "taker_buy_base": 38097401.0, "taker_buy_quote": 256905.06075 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.00674, "high": 0.00679, "low": 0.00671, "close": 0.00675, "volume": 38398983.0, "close_time": 1764662399999, "quote_volume": 259204.83124, "trades": 3186, "taker_buy_base": 21996750.0, "taker_buy_quote": 148489.33842 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.00675, "high": 0.00682, "low": 0.00668, "close": 0.0068, "volume": 60019264.0, "close_time": 1764676799999, "quote_volume": 404910.38455, "trades": 4091, "taker_buy_base": 23035242.0, "taker_buy_quote": 155639.71872 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.00681, "high": 0.00752, "low": 0.00677, "close": 0.0075, "volume": 225662904.0, "close_time": 1764691199999, "quote_volume": 1612542.82343, "trades": 12977, "taker_buy_base": 119279805.0, "taker_buy_quote": 851222.57224 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.00751, "high": 0.00757, "low": 0.00738, "close": 0.0074, "volume": 157401127.0, "close_time": 1764705599999, "quote_volume": 1177757.15303, "trades": 11277, "taker_buy_base": 70971431.0, "taker_buy_quote": 531409.02164 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0074, "high": 0.00751, "low": 0.00729, "close": 0.00741, "volume": 77180584.0, "close_time": 1764719999999, "quote_volume": 570636.42949, "trades": 5336, "taker_buy_base": 32699450.0, "taker_buy_quote": 241868.72089 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.00742, "high": 0.00753, "low": 0.00741, "close": 0.00748, "volume": 56015733.0, "close_time": 1764734399999, "quote_volume": 418727.9524, "trades": 4442, "taker_buy_base": 30126933.0, "taker_buy_quote": 225191.59597 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.00747, "high": 0.00762, "low": 0.00745, "close": 0.00757, "volume": 79054384.0, "close_time": 1764748799999, "quote_volume": 596739.34694, "trades": 4817, "taker_buy_base": 45573405.0, "taker_buy_quote": 344110.02657 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.00757, "high": 0.00769, "low": 0.00755, "close": 0.00763, "volume": 102188048.0, "close_time": 1764763199999, "quote_volume": 778986.35809, "trades": 5390, "taker_buy_base": 56177019.0, "taker_buy_quote": 428303.59559 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.00763, "high": 0.00768, "low": 0.00741, "close": 0.00761, "volume": 183805285.0, "close_time": 1764777599999, "quote_volume": 1388227.11016, "trades": 9041, "taker_buy_base": 79094715.0, "taker_buy_quote": 597627.95015 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.00762, "high": 0.00773, "low": 0.00751, "close": 0.00764, "volume": 110370004.0, "close_time": 1764791999999, "quote_volume": 838900.16543, "trades": 5763, "taker_buy_base": 49846489.0, "taker_buy_quote": 378939.53409 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.00764, "high": 0.00788, "low": 0.00761, "close": 0.00775, "volume": 67436404.0, "close_time": 1764806399999, "quote_volume": 521658.25012, "trades": 4683, "taker_buy_base": 31699879.0, "taker_buy_quote": 245080.81504 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.00776, "high": 0.00785, "low": 0.00769, "close": 0.00774, "volume": 56252268.0, "close_time": 1764820799999, "quote_volume": 436926.64841, "trades": 4189, "taker_buy_base": 24662394.0, "taker_buy_quote": 191499.54756 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.00774, "high": 0.00782, "low": 0.00771, "close": 0.00778, "volume": 49430590.0, "close_time": 1764835199999, "quote_volume": 383517.13888, "trades": 4030, "taker_buy_base": 23990037.0, "taker_buy_quote": 186270.28095 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.00779, "high": 0.00782, "low": 0.00769, "close": 0.00774, "volume": 46045132.0, "close_time": 1764849599999, "quote_volume": 357006.85995, "trades": 4012, "taker_buy_base": 19516688.0, "taker_buy_quote": 151363.73401 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.00774, "high": 0.00779, "low": 0.00759, "close": 0.00777, "volume": 84750464.0, "close_time": 1764863999999, "quote_volume": 651537.69277, "trades": 7451, "taker_buy_base": 42910266.0, "taker_buy_quote": 330190.84292 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.00777, "high": 0.0078, "low": 0.00744, "close": 0.0076, "volume": 68350781.0, "close_time": 1764878399999, "quote_volume": 521817.87375, "trades": 6900, "taker_buy_base": 31514490.0, "taker_buy_quote": 240648.12461 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.00761, "high": 0.00764, "low": 0.00749, "close": 0.00751, "volume": 18996552.0, "close_time": 1764892799999, "quote_volume": 143691.16081, "trades": 2716, "taker_buy_base": 9646537.0, "taker_buy_quote": 72950.62858 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0075, "high": 0.00762, "low": 0.00748, "close": 0.00753, "volume": 27436155.0, "close_time": 1764907199999, "quote_volume": 207058.86896, "trades": 2478, "taker_buy_base": 16355776.0, "taker_buy_quote": 123454.99474 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.00752, "high": 0.00759, "low": 0.00744, "close": 0.00756, "volume": 32921127.0, "close_time": 1764921599999, "quote_volume": 247583.92643, "trades": 2663, "taker_buy_base": 18720025.0, "taker_buy_quote": 140763.40388 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.00756, "high": 0.00757, "low": 0.00733, "close": 0.00736, "volume": 61092196.0, "close_time": 1764935999999, "quote_volume": 454189.18865, "trades": 4334, "taker_buy_base": 25437159.0, "taker_buy_quote": 188872.0465 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.00736, "high": 0.00748, "low": 0.00727, "close": 0.00733, "volume": 161769600.0, "close_time": 1764950399999, "quote_volume": 1192049.05321, "trades": 12857, "taker_buy_base": 84441199.0, "taker_buy_quote": 622670.4952 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.00733, "high": 0.00733, "low": 0.00694, "close": 0.00708, "volume": 165027359.0, "close_time": 1764964799999, "quote_volume": 1170766.44605, "trades": 11487, "taker_buy_base": 82867690.0, "taker_buy_quote": 587992.40872 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.00707, "high": 0.0072, "low": 0.00703, "close": 0.00712, "volume": 49547771.0, "close_time": 1764979199999, "quote_volume": 351557.91741, "trades": 3173, "taker_buy_base": 23404521.0, "taker_buy_quote": 166142.02661 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.00712, "high": 0.00718, "low": 0.00706, "close": 0.00713, "volume": 24808894.0, "close_time": 1764993599999, "quote_volume": 176299.85261, "trades": 1933, "taker_buy_base": 13139961.0, "taker_buy_quote": 93401.96078 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.00713, "high": 0.00714, "low": 0.00707, "close": 0.00714, "volume": 26925352.0, "close_time": 1765007999999, "quote_volume": 191205.82479, "trades": 2436, "taker_buy_base": 15652885.0, "taker_buy_quote": 111203.5224 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.00713, "high": 0.00719, "low": 0.00708, "close": 0.00713, "volume": 36862639.0, "close_time": 1765022399999, "quote_volume": 263212.82941, "trades": 3020, "taker_buy_base": 17931402.0, "taker_buy_quote": 128149.28139 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.00714, "high": 0.00726, "low": 0.00712, "close": 0.00722, "volume": 45608998.0, "close_time": 1765036799999, "quote_volume": 328332.18331, "trades": 3111, "taker_buy_base": 23812749.0, "taker_buy_quote": 171486.73474 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.00722, "high": 0.00739, "low": 0.00721, "close": 0.00725, "volume": 56958639.0, "close_time": 1765051199999, "quote_volume": 415938.91261, "trades": 3086, "taker_buy_base": 28783861.0, "taker_buy_quote": 210217.34443 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.00725, "high": 0.00738, "low": 0.00714, "close": 0.00717, "volume": 68144214.0, "close_time": 1765065599999, "quote_volume": 495080.98676, "trades": 3970, "taker_buy_base": 35305219.0, "taker_buy_quote": 256531.88095 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.00718, "high": 0.0073, "low": 0.00714, "close": 0.00727, "volume": 84047085.0, "close_time": 1765079999999, "quote_volume": 607247.14882, "trades": 4250, "taker_buy_base": 49240127.0, "taker_buy_quote": 355460.33754 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.00726, "high": 0.00729, "low": 0.00716, "close": 0.00719, "volume": 24413725.0, "close_time": 1765094399999, "quote_volume": 176669.01142, "trades": 1801, "taker_buy_base": 13110357.0, "taker_buy_quote": 94878.46588 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.00718, "high": 0.00719, "low": 0.00708, "close": 0.0071, "volume": 40082454.0, "close_time": 1765108799999, "quote_volume": 285376.50475, "trades": 2531, "taker_buy_base": 15522041.0, "taker_buy_quote": 110619.91309 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0071, "high": 0.00715, "low": 0.00681, "close": 0.0071, "volume": 198180417.0, "close_time": 1765123199999, "quote_volume": 1381019.55234, "trades": 9787, "taker_buy_base": 100086218.0, "taker_buy_quote": 697719.44158 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0071, "high": 0.00731, "low": 0.00701, "close": 0.00727, "volume": 124550225.0, "close_time": 1765137599999, "quote_volume": 896494.63491, "trades": 7061, "taker_buy_base": 58944303.0, "taker_buy_quote": 424393.77879 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.00727, "high": 0.00729, "low": 0.00688, "close": 0.00704, "volume": 155835389.0, "close_time": 1765151999999, "quote_volume": 1099552.44818, "trades": 6992, "taker_buy_base": 63428353.0, "taker_buy_quote": 447601.42993 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.00704, "high": 0.00726, "low": 0.00701, "close": 0.00722, "volume": 62687327.0, "close_time": 1765166399999, "quote_volume": 448615.82248, "trades": 3803, "taker_buy_base": 37114075.0, "taker_buy_quote": 265968.84465 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.00722, "high": 0.00736, "low": 0.00722, "close": 0.00732, "volume": 49570751.0, "close_time": 1765180799999, "quote_volume": 362216.15858, "trades": 3302, "taker_buy_base": 18141237.0, "taker_buy_quote": 132573.16133 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.00732, "high": 0.00745, "low": 0.0073, "close": 0.00736, "volume": 46630655.0, "close_time": 1765195199999, "quote_volume": 343757.8739, "trades": 3660, "taker_buy_base": 19959233.0, "taker_buy_quote": 147093.5065 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.00737, "high": 0.00748, "low": 0.00727, "close": 0.00733, "volume": 143745608.0, "close_time": 1765209599999, "quote_volume": 1059495.88774, "trades": 9138, "taker_buy_base": 55859516.0, "taker_buy_quote": 411509.56037 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.00733, "high": 0.00746, "low": 0.00726, "close": 0.00729, "volume": 114927719.0, "close_time": 1765223999999, "quote_volume": 846310.11243, "trades": 7298, "taker_buy_base": 48368305.0, "taker_buy_quote": 356140.81696 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.00729, "high": 0.0074, "low": 0.00727, "close": 0.00731, "volume": 51594460.0, "close_time": 1765238399999, "quote_volume": 378250.21772, "trades": 3683, "taker_buy_base": 23974938.0, "taker_buy_quote": 175776.34789 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.00731, "high": 0.00734, "low": 0.00717, "close": 0.00728, "volume": 55387056.0, "close_time": 1765252799999, "quote_volume": 401901.01628, "trades": 3236, "taker_buy_base": 25814111.0, "taker_buy_quote": 187289.38125 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.00729, "high": 0.00729, "low": 0.00714, "close": 0.00723, "volume": 35576484.0, "close_time": 1765267199999, "quote_volume": 255874.32542, "trades": 2437, "taker_buy_base": 13487460.0, "taker_buy_quote": 97062.55976 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.00723, "high": 0.00724, "low": 0.00714, "close": 0.00723, "volume": 28770634.0, "close_time": 1765281599999, "quote_volume": 206761.24404, "trades": 2289, "taker_buy_base": 10872094.0, "taker_buy_quote": 78177.76692 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.00722, "high": 0.00762, "low": 0.00721, "close": 0.0076, "volume": 160553993.0, "close_time": 1765295999999, "quote_volume": 1183780.40987, "trades": 10615, "taker_buy_base": 68047921.0, "taker_buy_quote": 503547.88081 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.00761, "high": 0.00796, "low": 0.00761, "close": 0.00787, "volume": 186027888.0, "close_time": 1765310399999, "quote_volume": 1456278.28948, "trades": 11776, "taker_buy_base": 87343372.0, "taker_buy_quote": 683248.99004 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.00786, "high": 0.00788, "low": 0.0076, "close": 0.00779, "volume": 71502810.0, "close_time": 1765324799999, "quote_volume": 554317.85275, "trades": 6462, "taker_buy_base": 36417594.0, "taker_buy_quote": 282453.79483 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.00779, "high": 0.00781, "low": 0.00761, "close": 0.00762, "volume": 39210772.0, "close_time": 1765339199999, "quote_volume": 300891.07065, "trades": 3609, "taker_buy_base": 14421308.0, "taker_buy_quote": 110828.74348 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.00762, "high": 0.00766, "low": 0.00753, "close": 0.0076, "volume": 23321845.0, "close_time": 1765353599999, "quote_volume": 177140.27314, "trades": 2422, "taker_buy_base": 8661363.0, "taker_buy_quote": 65838.98171 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.00759, "high": 0.00768, "low": 0.00747, "close": 0.00751, "volume": 46862205.0, "close_time": 1765367999999, "quote_volume": 353420.60463, "trades": 3603, "taker_buy_base": 25122002.0, "taker_buy_quote": 189547.8485 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.00752, "high": 0.00759, "low": 0.00746, "close": 0.00756, "volume": 54434964.0, "close_time": 1765382399999, "quote_volume": 409363.0506, "trades": 4112, "taker_buy_base": 28417454.0, "taker_buy_quote": 213575.70207 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.00755, "high": 0.0079, "low": 0.00753, "close": 0.00779, "volume": 182656234.0, "close_time": 1765396799999, "quote_volume": 1411644.07735, "trades": 15460, "taker_buy_base": 93601834.0, "taker_buy_quote": 723023.79487 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.00779, "high": 0.00794, "low": 0.00745, "close": 0.00751, "volume": 127204064.0, "close_time": 1765411199999, "quote_volume": 979485.30515, "trades": 11231, "taker_buy_base": 61341138.0, "taker_buy_quote": 473989.03945 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.00751, "high": 0.00752, "low": 0.00712, "close": 0.00712, "volume": 93534984.0, "close_time": 1765425599999, "quote_volume": 682554.08304, "trades": 6266, "taker_buy_base": 46635854.0, "taker_buy_quote": 340100.50166 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.00712, "high": 0.0072, "low": 0.00707, "close": 0.00713, "volume": 77973417.0, "close_time": 1765439999999, "quote_volume": 557460.2127, "trades": 4399, "taker_buy_base": 32977388.0, "taker_buy_quote": 235907.36803 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.00713, "high": 0.00718, "low": 0.00708, "close": 0.00714, "volume": 46358846.0, "close_time": 1765454399999, "quote_volume": 330062.77558, "trades": 3195, "taker_buy_base": 24823906.0, "taker_buy_quote": 176779.3794 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.00713, "high": 0.00725, "low": 0.00708, "close": 0.00713, "volume": 100232708.0, "close_time": 1765468799999, "quote_volume": 717360.00248, "trades": 7148, "taker_buy_base": 52130295.0, "taker_buy_quote": 373156.77042 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.00713, "high": 0.00732, "low": 0.00706, "close": 0.00721, "volume": 80868980.0, "close_time": 1765483199999, "quote_volume": 582524.82303, "trades": 6501, "taker_buy_base": 41488679.0, "taker_buy_quote": 298982.16402 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.00721, "high": 0.00752, "low": 0.00721, "close": 0.00739, "volume": 77507885.0, "close_time": 1765497599999, "quote_volume": 573164.75509, "trades": 6671, "taker_buy_base": 38659316.0, "taker_buy_quote": 285865.62461 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.00738, "high": 0.00742, "low": 0.00725, "close": 0.00733, "volume": 32548622.0, "close_time": 1765511999999, "quote_volume": 238677.38664, "trades": 3398, "taker_buy_base": 15185349.0, "taker_buy_quote": 111454.38424 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.00733, "high": 0.00745, "low": 0.00728, "close": 0.00735, "volume": 24246367.0, "close_time": 1765526399999, "quote_volume": 178159.84049, "trades": 2740, "taker_buy_base": 12477169.0, "taker_buy_quote": 91732.01858 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.00735, "high": 0.0074, "low": 0.00726, "close": 0.00732, "volume": 71240264.0, "close_time": 1765540799999, "quote_volume": 521065.3417, "trades": 3433, "taker_buy_base": 25731594.0, "taker_buy_quote": 188515.90617 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.00732, "high": 0.00737, "low": 0.00696, "close": 0.00701, "volume": 84064600.0, "close_time": 1765555199999, "quote_volume": 605085.20292, "trades": 5923, "taker_buy_base": 37107821.0, "taker_buy_quote": 267391.62146 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.007, "high": 0.0071, "low": 0.00688, "close": 0.00701, "volume": 112461678.0, "close_time": 1765569599999, "quote_volume": 785860.21233, "trades": 7750, "taker_buy_base": 60695261.0, "taker_buy_quote": 424332.07744 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.007, "high": 0.00714, "low": 0.00699, "close": 0.00712, "volume": 51152263.0, "close_time": 1765583999999, "quote_volume": 361776.55797, "trades": 2469, "taker_buy_base": 26108689.0, "taker_buy_quote": 184574.86275 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.00713, "high": 0.00723, "low": 0.00711, "close": 0.00719, "volume": 24206641.0, "close_time": 1765598399999, "quote_volume": 173548.19839, "trades": 1735, "taker_buy_base": 13554871.0, "taker_buy_quote": 97168.57778 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.00719, "high": 0.0072, "low": 0.00713, "close": 0.00718, "volume": 22901587.0, "close_time": 1765612799999, "quote_volume": 164291.04245, "trades": 1017, "taker_buy_base": 15839812.0, "taker_buy_quote": 113648.85174 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.00719, "high": 0.00724, "low": 0.00714, "close": 0.00714, "volume": 22216027.0, "close_time": 1765627199999, "quote_volume": 159332.74147, "trades": 1161, "taker_buy_base": 8446513.0, "taker_buy_quote": 60625.55392 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.00715, "high": 0.00718, "low": 0.0071, "close": 0.00716, "volume": 40938408.0, "close_time": 1765641599999, "quote_volume": 292528.42229, "trades": 1962, "taker_buy_base": 23264116.0, "taker_buy_quote": 166288.85222 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.00716, "high": 0.00719, "low": 0.00709, "close": 0.00712, "volume": 16207272.0, "close_time": 1765655999999, "quote_volume": 115730.83438, "trades": 874, "taker_buy_base": 7265284.0, "taker_buy_quote": 51919.07542 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.00712, "high": 0.00716, "low": 0.00704, "close": 0.00715, "volume": 21296852.0, "close_time": 1765670399999, "quote_volume": 151330.81574, "trades": 1261, "taker_buy_base": 9549340.0, "taker_buy_quote": 67901.07737 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.00715, "high": 0.00716, "low": 0.00709, "close": 0.0071, "volume": 18394875.0, "close_time": 1765684799999, "quote_volume": 131133.13601, "trades": 1030, "taker_buy_base": 9484151.0, "taker_buy_quote": 67631.09126 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0071, "high": 0.0071, "low": 0.00699, "close": 0.00702, "volume": 55676401.0, "close_time": 1765699199999, "quote_volume": 390886.25188, "trades": 1941, "taker_buy_base": 25924817.0, "taker_buy_quote": 182045.87076 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00703, "high": 0.00705, "low": 0.00689, "close": 0.00699, "volume": 56766240.0, "close_time": 1765713599999, "quote_volume": 397014.51599, "trades": 2753, "taker_buy_base": 29511247.0, "taker_buy_quote": 206530.06189 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.00698, "high": 0.00702, "low": 0.00689, "close": 0.00694, "volume": 37571551.0, "close_time": 1765727999999, "quote_volume": 261340.4974, "trades": 2394, "taker_buy_base": 16846022.0, "taker_buy_quote": 117249.62196 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.00694, "high": 0.00697, "low": 0.00685, "close": 0.00689, "volume": 37114239.0, "close_time": 1765742399999, "quote_volume": 256136.14272, "trades": 2245, "taker_buy_base": 17713044.0, "taker_buy_quote": 122200.13767 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.00688, "high": 0.00694, "low": 0.00673, "close": 0.0068, "volume": 98779697.0, "close_time": 1765756799999, "quote_volume": 675836.46646, "trades": 4997, "taker_buy_base": 35629388.0, "taker_buy_quote": 244112.43968 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0068, "high": 0.00704, "low": 0.00678, "close": 0.00696, "volume": 57247794.0, "close_time": 1765771199999, "quote_volume": 394977.10855, "trades": 3459, "taker_buy_base": 30087361.0, "taker_buy_quote": 208069.63271 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.00697, "high": 0.00705, "low": 0.00692, "close": 0.00694, "volume": 20979556.0, "close_time": 1765785599999, "quote_volume": 146733.29933, "trades": 1407, "taker_buy_base": 11055464.0, "taker_buy_quote": 77377.69616 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.00694, "high": 0.007, "low": 0.00691, "close": 0.00693, "volume": 34170849.0, "close_time": 1765799999999, "quote_volume": 237813.31874, "trades": 1864, "taker_buy_base": 17310721.0, "taker_buy_quote": 120515.88033 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.00692, "high": 0.00699, "low": 0.00654, "close": 0.0066, "volume": 140401602.0, "close_time": 1765814399999, "quote_volume": 943982.24359, "trades": 10659, "taker_buy_base": 72963592.0, "taker_buy_quote": 490274.82979 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.00658, "high": 0.00661, "low": 0.00633, "close": 0.00648, "volume": 120521089.0, "close_time": 1765828799999, "quote_volume": 780761.89816, "trades": 8774, "taker_buy_base": 64538681.0, "taker_buy_quote": 418135.52184 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.00647, "high": 0.00655, "low": 0.0064, "close": 0.00652, "volume": 65118959.0, "close_time": 1765843199999, "quote_volume": 422762.57872, "trades": 3227, "taker_buy_base": 34708981.0, "taker_buy_quote": 225432.24347 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00652, "high": 0.00653, "low": 0.00643, "close": 0.00651, "volume": 50667410.0, "close_time": 1765857599999, "quote_volume": 328701.0509, "trades": 2722, "taker_buy_base": 28087917.0, "taker_buy_quote": 182197.33978 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.00651, "high": 0.00652, "low": 0.00637, "close": 0.00643, "volume": 43307229.0, "close_time": 1765871999999, "quote_volume": 279729.93908, "trades": 2127, "taker_buy_base": 21575209.0, "taker_buy_quote": 139422.15372 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.00643, "high": 0.00669, "low": 0.00643, "close": 0.00668, "volume": 60996901.0, "close_time": 1765886399999, "quote_volume": 400107.6666, "trades": 2646, "taker_buy_base": 30189138.0, "taker_buy_quote": 198300.84314 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.00669, "high": 0.00672, "low": 0.0065, "close": 0.00669, "volume": 119644440.0, "close_time": 1765900799999, "quote_volume": 791428.82026, "trades": 6536, "taker_buy_base": 66233015.0, "taker_buy_quote": 437943.61046 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.00668, "high": 0.00671, "low": 0.00659, "close": 0.00666, "volume": 57917221.0, "close_time": 1765915199999, "quote_volume": 385162.55436, "trades": 4000, "taker_buy_base": 35904049.0, "taker_buy_quote": 238802.81649 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.00666, "high": 0.00669, "low": 0.00657, "close": 0.0066, "volume": 29962598.0, "close_time": 1765929599999, "quote_volume": 198746.61702, "trades": 1927, "taker_buy_base": 14002048.0, "taker_buy_quote": 92937.17877 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0066, "high": 0.00665, "low": 0.00655, "close": 0.00658, "volume": 22327173.0, "close_time": 1765943999999, "quote_volume": 147244.63124, "trades": 1431, "taker_buy_base": 11282491.0, "taker_buy_quote": 74458.60494 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.00658, "high": 0.0066, "low": 0.0065, "close": 0.00653, "volume": 27379678.0, "close_time": 1765958399999, "quote_volume": 179317.35322, "trades": 1671, "taker_buy_base": 13861467.0, "taker_buy_quote": 90786.48952 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.00653, "high": 0.00654, "low": 0.00647, "close": 0.00654, "volume": 33732889.0, "close_time": 1765972799999, "quote_volume": 219374.91475, "trades": 1861, "taker_buy_base": 17372546.0, "taker_buy_quote": 112974.39749 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.00654, "high": 0.00685, "low": 0.00646, "close": 0.00652, "volume": 174645497.0, "close_time": 1765987199999, "quote_volume": 1153744.30465, "trades": 9707, "taker_buy_base": 89512776.0, "taker_buy_quote": 591298.17153 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.00651, "high": 0.00658, "low": 0.00619, "close": 0.00629, "volume": 143922134.0, "close_time": 1766001599999, "quote_volume": 913787.64253, "trades": 13172, "taker_buy_base": 74734769.0, "taker_buy_quote": 474599.3967 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0063, "high": 0.00636, "low": 0.00616, "close": 0.00623, "volume": 43577380.0, "close_time": 1766015999999, "quote_volume": 272101.58623, "trades": 3985, "taker_buy_base": 19515415.0, "taker_buy_quote": 122029.00238 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.00622, "high": 0.00625, "low": 0.00615, "close": 0.00616, "volume": 40839177.0, "close_time": 1766030399999, "quote_volume": 253011.07902, "trades": 2102, "taker_buy_base": 22607930.0, "taker_buy_quote": 140168.88205 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.00617, "high": 0.0062, "low": 0.00605, "close": 0.0061, "volume": 93092705.0, "close_time": 1766044799999, "quote_volume": 567245.08531, "trades": 4338, "taker_buy_base": 58167024.0, "taker_buy_quote": 354375.3157 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.00609, "high": 0.00615, "low": 0.00607, "close": 0.00611, "volume": 165047672.0, "close_time": 1766059199999, "quote_volume": 1008477.00981, "trades": 8355, "taker_buy_base": 98999063.0, "taker_buy_quote": 604996.75395 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.00611, "high": 0.0064, "low": 0.00608, "close": 0.00632, "volume": 183133671.0, "close_time": 1766073599999, "quote_volume": 1145020.41151, "trades": 15649, "taker_buy_base": 95917657.0, "taker_buy_quote": 599782.54066 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.00632, "high": 0.00633, "low": 0.00575, "close": 0.00576, "volume": 223432070.0, "close_time": 1766087999999, "quote_volume": 1336111.22461, "trades": 19299, "taker_buy_base": 107570900.0, "taker_buy_quote": 642527.40523 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00577, "high": 0.00601, "low": 0.00577, "close": 0.00589, "volume": 95244308.0, "close_time": 1766102399999, "quote_volume": 561404.93276, "trades": 6171, "taker_buy_base": 54639031.0, "taker_buy_quote": 321848.22878 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00589, "high": 0.0061, "low": 0.00581, "close": 0.00604, "volume": 118951055.0, "close_time": 1766116799999, "quote_volume": 706018.76341, "trades": 8629, "taker_buy_base": 68463598.0, "taker_buy_quote": 406717.79998 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.00604, "high": 0.00622, "low": 0.00601, "close": 0.00615, "volume": 68608990.0, "close_time": 1766131199999, "quote_volume": 417612.29441, "trades": 4577, "taker_buy_base": 35447836.0, "taker_buy_quote": 215783.21784 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.00616, "high": 0.00619, "low": 0.0061, "close": 0.00614, "volume": 38772579.0, "close_time": 1766145599999, "quote_volume": 238385.93471, "trades": 2564, "taker_buy_base": 19359724.0, "taker_buy_quote": 119044.13006 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.00614, "high": 0.00637, "low": 0.00611, "close": 0.00623, "volume": 106499707.0, "close_time": 1766159999999, "quote_volume": 661179.93622, "trades": 8736, "taker_buy_base": 54524330.0, "taker_buy_quote": 338544.44651 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.00623, "high": 0.00639, "low": 0.00614, "close": 0.00636, "volume": 108529204.0, "close_time": 1766174399999, "quote_volume": 679182.29743, "trades": 9967, "taker_buy_base": 54938205.0, "taker_buy_quote": 344187.69479 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.00636, "high": 0.00641, "low": 0.00631, "close": 0.00632, "volume": 43705923.0, "close_time": 1766188799999, "quote_volume": 277848.71096, "trades": 4611, "taker_buy_base": 20359179.0, "taker_buy_quote": 129399.81289 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00632, "high": 0.00632, "low": 0.00626, "close": 0.0063, "volume": 28883544.0, "close_time": 1766203199999, "quote_volume": 181781.28938, "trades": 1640, "taker_buy_base": 14710663.0, "taker_buy_quote": 92587.14804 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.00631, "high": 0.00638, "low": 0.00626, "close": 0.00638, "volume": 40467926.0, "close_time": 1766217599999, "quote_volume": 255560.04949, "trades": 1891, "taker_buy_base": 23006584.0, "taker_buy_quote": 145391.27662 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.00638, "high": 0.00643, "low": 0.00631, "close": 0.00637, "volume": 34743862.0, "close_time": 1766231999999, "quote_volume": 221098.86764, "trades": 2028, "taker_buy_base": 17492956.0, "taker_buy_quote": 111383.89439 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.00637, "high": 0.00637, "low": 0.00627, "close": 0.0063, "volume": 55220166.0, "close_time": 1766246399999, "quote_volume": 348038.89561, "trades": 2610, "taker_buy_base": 27493853.0, "taker_buy_quote": 173305.92592 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0063, "high": 0.00632, "low": 0.00627, "close": 0.00631, "volume": 40341677.0, "close_time": 1766260799999, "quote_volume": 254149.26923, "trades": 2125, "taker_buy_base": 23946981.0, "taker_buy_quote": 150929.21425 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0063, "high": 0.00635, "low": 0.00629, "close": 0.0063, "volume": 29129629.0, "close_time": 1766275199999, "quote_volume": 184033.86142, "trades": 1796, "taker_buy_base": 13977738.0, "taker_buy_quote": 88302.07074 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0063, "high": 0.00631, "low": 0.00617, "close": 0.00622, "volume": 33135599.0, "close_time": 1766289599999, "quote_volume": 206502.28462, "trades": 1766, "taker_buy_base": 13787361.0, "taker_buy_quote": 85923.61303 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.00622, "high": 0.00624, "low": 0.00619, "close": 0.00621, "volume": 25409957.0, "close_time": 1766303999999, "quote_volume": 157818.61698, "trades": 1787, "taker_buy_base": 12347546.0, "taker_buy_quote": 76723.92647 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0062, "high": 0.00628, "low": 0.00618, "close": 0.00618, "volume": 42111161.0, "close_time": 1766318399999, "quote_volume": 262171.49604, "trades": 2787, "taker_buy_base": 21517374.0, "taker_buy_quote": 134064.10099 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.00618, "high": 0.00621, "low": 0.00598, "close": 0.00603, "volume": 111418891.0, "close_time": 1766332799999, "quote_volume": 674880.2198, "trades": 6064, "taker_buy_base": 57569270.0, "taker_buy_quote": 348710.06755 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.00602, "high": 0.00611, "low": 0.00599, "close": 0.00609, "volume": 66567272.0, "close_time": 1766347199999, "quote_volume": 402831.74941, "trades": 3834, "taker_buy_base": 36317612.0, "taker_buy_quote": 219852.90145 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0061, "high": 0.00619, "low": 0.00603, "close": 0.00613, "volume": 25700214.0, "close_time": 1766361599999, "quote_volume": 156618.94437, "trades": 2053, "taker_buy_base": 15229952.0, "taker_buy_quote": 92801.55392 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00612, "high": 0.00633, "low": 0.00606, "close": 0.00619, "volume": 87321364.0, "close_time": 1766375999999, "quote_volume": 540846.15074, "trades": 6491, "taker_buy_base": 43369692.0, "taker_buy_quote": 268703.35903 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.00619, "high": 0.00628, "low": 0.00618, "close": 0.00626, "volume": 36595393.0, "close_time": 1766390399999, "quote_volume": 227717.3801, "trades": 2497, "taker_buy_base": 20418729.0, "taker_buy_quote": 127077.37352 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.00625, "high": 0.00635, "low": 0.00623, "close": 0.00628, "volume": 51836955.0, "close_time": 1766404799999, "quote_volume": 325952.72535, "trades": 3712, "taker_buy_base": 31513311.0, "taker_buy_quote": 198244.70049 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.00628, "high": 0.00635, "low": 0.00621, "close": 0.0063, "volume": 77755307.0, "close_time": 1766419199999, "quote_volume": 488269.48898, "trades": 6678, "taker_buy_base": 38549268.0, "taker_buy_quote": 242251.28376 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0063, "high": 0.00634, "low": 0.00611, "close": 0.00613, "volume": 54391664.0, "close_time": 1766433599999, "quote_volume": 339114.25465, "trades": 4769, "taker_buy_base": 25584237.0, "taker_buy_quote": 159785.32388 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.00612, "high": 0.00622, "low": 0.00608, "close": 0.00621, "volume": 42893414.0, "close_time": 1766447999999, "quote_volume": 263593.01021, "trades": 3375, "taker_buy_base": 21983403.0, "taker_buy_quote": 135141.44442 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00621, "high": 0.00626, "low": 0.00612, "close": 0.00614, "volume": 45049017.0, "close_time": 1766462399999, "quote_volume": 279027.99798, "trades": 3092, "taker_buy_base": 23061963.0, "taker_buy_quote": 143006.56625 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.00615, "high": 0.00616, "low": 0.00605, "close": 0.00609, "volume": 46743478.0, "close_time": 1766476799999, "quote_volume": 284841.76819, "trades": 3435, "taker_buy_base": 21239503.0, "taker_buy_quote": 129493.92117 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.00609, "high": 0.00612, "low": 0.00606, "close": 0.0061, "volume": 47012796.0, "close_time": 1766491199999, "quote_volume": 286264.05329, "trades": 2502, "taker_buy_base": 24324787.0, "taker_buy_quote": 148125.84389 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.00609, "high": 0.0061, "low": 0.00593, "close": 0.00602, "volume": 83770393.0, "close_time": 1766505599999, "quote_volume": 503826.06356, "trades": 5844, "taker_buy_base": 38229602.0, "taker_buy_quote": 230221.60767 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.00601, "high": 0.00617, "low": 0.006, "close": 0.00611, "volume": 81401786.0, "close_time": 1766519999999, "quote_volume": 495197.25818, "trades": 5014, "taker_buy_base": 37746800.0, "taker_buy_quote": 229705.69951 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.00611, "high": 0.0062, "low": 0.0061, "close": 0.00613, "volume": 33607904.0, "close_time": 1766534399999, "quote_volume": 206251.1073, "trades": 2228, "taker_buy_base": 18690936.0, "taker_buy_quote": 114704.98778 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00614, "high": 0.00617, "low": 0.00601, "close": 0.00606, "volume": 32516752.0, "close_time": 1766548799999, "quote_volume": 198041.2615, "trades": 2285, "taker_buy_base": 15724666.0, "taker_buy_quote": 95647.06606 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.00606, "high": 0.00609, "low": 0.00595, "close": 0.00601, "volume": 43048586.0, "close_time": 1766563199999, "quote_volume": 258329.12284, "trades": 2509, "taker_buy_base": 17928195.0, "taker_buy_quote": 107602.8108 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.006, "high": 0.00606, "low": 0.00598, "close": 0.00603, "volume": 79321391.0, "close_time": 1766577599999, "quote_volume": 477082.66311, "trades": 3138, "taker_buy_base": 46700733.0, "taker_buy_quote": 281051.46939 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00603, "high": 0.00609, "low": 0.00595, "close": 0.00608, "volume": 44308317.0, "close_time": 1766591999999, "quote_volume": 267351.73812, "trades": 3607, "taker_buy_base": 23349622.0, "taker_buy_quote": 140962.87984 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.00608, "high": 0.00613, "low": 0.00604, "close": 0.0061, "volume": 44269518.0, "close_time": 1766606399999, "quote_volume": 269184.40937, "trades": 3008, "taker_buy_base": 27052218.0, "taker_buy_quote": 164527.16782 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0061, "high": 0.00619, "low": 0.00609, "close": 0.00613, "volume": 38794873.0, "close_time": 1766620799999, "quote_volume": 237928.90002, "trades": 1832, "taker_buy_base": 15567333.0, "taker_buy_quote": 95404.11655 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00613, "high": 0.00624, "low": 0.0061, "close": 0.00621, "volume": 28776592.0, "close_time": 1766635199999, "quote_volume": 177906.53417, "trades": 1734, "taker_buy_base": 16126433.0, "taker_buy_quote": 99723.10742 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.00622, "high": 0.00626, "low": 0.00619, "close": 0.00623, "volume": 29676764.0, "close_time": 1766649599999, "quote_volume": 184672.26835, "trades": 1859, "taker_buy_base": 11510639.0, "taker_buy_quote": 71670.33175 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.00624, "high": 0.00629, "low": 0.00611, "close": 0.00613, "volume": 46914741.0, "close_time": 1766663999999, "quote_volume": 290778.3687, "trades": 2517, "taker_buy_base": 18964485.0, "taker_buy_quote": 117670.98697 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.00613, "high": 0.0062, "low": 0.00608, "close": 0.00617, "volume": 40215765.0, "close_time": 1766678399999, "quote_volume": 246918.36227, "trades": 2787, "taker_buy_base": 19702036.0, "taker_buy_quote": 120988.27225 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.00617, "high": 0.00621, "low": 0.00611, "close": 0.00619, "volume": 25364207.0, "close_time": 1766692799999, "quote_volume": 156275.76879, "trades": 1884, "taker_buy_base": 13246458.0, "taker_buy_quote": 81683.43383 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.00619, "high": 0.00621, "low": 0.00594, "close": 0.00597, "volume": 55985376.0, "close_time": 1766707199999, "quote_volume": 339155.84412, "trades": 4776, "taker_buy_base": 22274837.0, "taker_buy_quote": 134957.28736 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00597, "high": 0.00626, "low": 0.00594, "close": 0.00619, "volume": 70871311.0, "close_time": 1766721599999, "quote_volume": 435518.931, "trades": 5666, "taker_buy_base": 38561524.0, "taker_buy_quote": 237473.37461 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.00618, "high": 0.00623, "low": 0.00611, "close": 0.00613, "volume": 44223994.0, "close_time": 1766735999999, "quote_volume": 273435.33327, "trades": 3948, "taker_buy_base": 15750228.0, "taker_buy_quote": 97419.50779 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.00612, "high": 0.00616, "low": 0.00611, "close": 0.00614, "volume": 45485297.0, "close_time": 1766750399999, "quote_volume": 279292.33484, "trades": 2941, "taker_buy_base": 19741498.0, "taker_buy_quote": 121367.2319 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.00614, "high": 0.00618, "low": 0.00597, "close": 0.00604, "volume": 96256360.0, "close_time": 1766764799999, "quote_volume": 583440.0561, "trades": 6828, "taker_buy_base": 46041667.0, "taker_buy_quote": 278770.03402 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.00604, "high": 0.00612, "low": 0.00597, "close": 0.00609, "volume": 38051911.0, "close_time": 1766779199999, "quote_volume": 229485.32763, "trades": 2902, "taker_buy_base": 15384176.0, "taker_buy_quote": 92887.85231 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.00609, "high": 0.00612, "low": 0.00604, "close": 0.00609, "volume": 25816883.0, "close_time": 1766793599999, "quote_volume": 157026.42173, "trades": 1997, "taker_buy_base": 13656165.0, "taker_buy_quote": 83111.62944 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.00608, "high": 0.00614, "low": 0.00605, "close": 0.00612, "volume": 25073249.0, "close_time": 1766807999999, "quote_volume": 152652.5041, "trades": 1669, "taker_buy_base": 14338099.0, "taker_buy_quote": 87306.06045 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.00612, "high": 0.00613, "low": 0.00604, "close": 0.00606, "volume": 25086731.0, "close_time": 1766822399999, "quote_volume": 152342.07692, "trades": 1146, "taker_buy_base": 14569659.0, "taker_buy_quote": 88487.80136 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.00606, "high": 0.00611, "low": 0.00599, "close": 0.0061, "volume": 34463447.0, "close_time": 1766836799999, "quote_volume": 208379.23845, "trades": 2030, "taker_buy_base": 19929151.0, "taker_buy_quote": 120577.0135 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.00611, "high": 0.00613, "low": 0.00604, "close": 0.00612, "volume": 41588797.0, "close_time": 1766851199999, "quote_volume": 253252.46168, "trades": 1701, "taker_buy_base": 17270573.0, "taker_buy_quote": 105164.62217 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.00611, "high": 0.00619, "low": 0.00611, "close": 0.00613, "volume": 57926820.0, "close_time": 1766865599999, "quote_volume": 356113.26654, "trades": 2044, "taker_buy_base": 31247596.0, "taker_buy_quote": 192289.27231 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.00614, "high": 0.00628, "low": 0.00612, "close": 0.00627, "volume": 73979560.0, "close_time": 1766879999999, "quote_volume": 458794.57303, "trades": 2874, "taker_buy_base": 51926567.0, "taker_buy_quote": 322265.08308 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00627, "high": 0.0063, "low": 0.00622, "close": 0.00627, "volume": 59104767.0, "close_time": 1766894399999, "quote_volume": 369957.49774, "trades": 2255, "taker_buy_base": 31440269.0, "taker_buy_quote": 196881.83834 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.00627, "high": 0.00634, "low": 0.00624, "close": 0.0063, "volume": 37823059.0, "close_time": 1766908799999, "quote_volume": 238176.98461, "trades": 1655, "taker_buy_base": 21697222.0, "taker_buy_quote": 136670.27267 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0063, "high": 0.00631, "low": 0.00624, "close": 0.00627, "volume": 38603822.0, "close_time": 1766923199999, "quote_volume": 242273.29774, "trades": 1804, "taker_buy_base": 16688829.0, "taker_buy_quote": 104790.6434 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.00627, "high": 0.0063, "low": 0.00621, "close": 0.00625, "volume": 38473971.0, "close_time": 1766937599999, "quote_volume": 240698.31175, "trades": 2040, "taker_buy_base": 19995611.0, "taker_buy_quote": 125187.73403 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.00625, "high": 0.00629, "low": 0.00612, "close": 0.00614, "volume": 77472425.0, "close_time": 1766951999999, "quote_volume": 481452.31923, "trades": 3501, "taker_buy_base": 38173028.0, "taker_buy_quote": 237593.13089 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.00614, "high": 0.00621, "low": 0.0061, "close": 0.0062, "volume": 43192273.0, "close_time": 1766966399999, "quote_volume": 265276.61702, "trades": 2182, "taker_buy_base": 23461446.0, "taker_buy_quote": 144188.69593 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00621, "high": 0.00636, "low": 0.00618, "close": 0.00633, "volume": 87659953.0, "close_time": 1766980799999, "quote_volume": 550353.34952, "trades": 5565, "taker_buy_base": 53608677.0, "taker_buy_quote": 336729.36931 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.00633, "high": 0.00635, "low": 0.00622, "close": 0.00628, "volume": 50143577.0, "close_time": 1766995199999, "quote_volume": 315494.71618, "trades": 3292, "taker_buy_base": 21136949.0, "taker_buy_quote": 133096.08905 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.00628, "high": 0.00629, "low": 0.00612, "close": 0.00616, "volume": 52401795.0, "close_time": 1767009599999, "quote_volume": 324998.78239, "trades": 3311, "taker_buy_base": 22967296.0, "taker_buy_quote": 142454.9158 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.00616, "high": 0.00617, "low": 0.00602, "close": 0.0061, "volume": 135379957.0, "close_time": 1767023999999, "quote_volume": 824066.14587, "trades": 7751, "taker_buy_base": 62483125.0, "taker_buy_quote": 380851.42117 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0061, "high": 0.00611, "low": 0.006, "close": 0.00603, "volume": 63952952.0, "close_time": 1767038399999, "quote_volume": 388050.40391, "trades": 3259, "taker_buy_base": 29383670.0, "taker_buy_quote": 178306.98538 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.00603, "high": 0.00605, "low": 0.00599, "close": 0.00602, "volume": 55257376.0, "close_time": 1767052799999, "quote_volume": 332526.57034, "trades": 2555, "taker_buy_base": 21717448.0, "taker_buy_quote": 130814.39478 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00601, "high": 0.00605, "low": 0.00597, "close": 0.00602, "volume": 29784607.0, "close_time": 1767067199999, "quote_volume": 178944.14954, "trades": 2054, "taker_buy_base": 16359539.0, "taker_buy_quote": 98298.64968 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.00603, "high": 0.00606, "low": 0.00597, "close": 0.00602, "volume": 27046087.0, "close_time": 1767081599999, "quote_volume": 162757.15241, "trades": 1565, "taker_buy_base": 12837975.0, "taker_buy_quote": 77296.29362 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.00601, "high": 0.00611, "low": 0.00601, "close": 0.00608, "volume": 59907299.0, "close_time": 1767095999999, "quote_volume": 363309.52239, "trades": 2863, "taker_buy_base": 30700112.0, "taker_buy_quote": 186278.06616 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.00608, "high": 0.00609, "low": 0.00598, "close": 0.00608, "volume": 85117852.0, "close_time": 1767110399999, "quote_volume": 513779.65302, "trades": 4553, "taker_buy_base": 47239005.0, "taker_buy_quote": 285309.48101 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.00607, "high": 0.0061, "low": 0.00594, "close": 0.00602, "volume": 80962102.0, "close_time": 1767124799999, "quote_volume": 485614.85161, "trades": 3957, "taker_buy_base": 37526564.0, "taker_buy_quote": 225278.64556 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.00601, "high": 0.00602, "low": 0.00595, "close": 0.00599, "volume": 36702350.0, "close_time": 1767139199999, "quote_volume": 219390.18911, "trades": 2205, "taker_buy_base": 16990588.0, "taker_buy_quote": 101609.49165 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00599, "high": 0.00602, "low": 0.00595, "close": 0.00597, "volume": 42070849.0, "close_time": 1767153599999, "quote_volume": 251619.21485, "trades": 2129, "taker_buy_base": 19291678.0, "taker_buy_quote": 115497.9016 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.00597, "high": 0.00598, "low": 0.00591, "close": 0.00594, "volume": 52138947.0, "close_time": 1767167999999, "quote_volume": 309821.20314, "trades": 2861, "taker_buy_base": 21172709.0, "taker_buy_quote": 125872.47479 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.00594, "high": 0.00595, "low": 0.00588, "close": 0.00595, "volume": 50563591.0, "close_time": 1767182399999, "quote_volume": 298926.08623, "trades": 2373, "taker_buy_base": 26201148.0, "taker_buy_quote": 154994.92378 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.00595, "high": 0.00598, "low": 0.00589, "close": 0.00591, "volume": 61698074.0, "close_time": 1767196799999, "quote_volume": 365724.61969, "trades": 4284, "taker_buy_base": 30957193.0, "taker_buy_quote": 183628.115 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.00591, "high": 0.00591, "low": 0.00572, "close": 0.00583, "volume": 156295986.0, "close_time": 1767211199999, "quote_volume": 906182.23186, "trades": 6614, "taker_buy_base": 66926202.0, "taker_buy_quote": 387918.70813 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.00582, "high": 0.00591, "low": 0.00577, "close": 0.00584, "volume": 68759863.0, "close_time": 1767225599999, "quote_volume": 402097.21563, "trades": 2979, "taker_buy_base": 35319241.0, "taker_buy_quote": 206642.68454 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.00585, "high": 0.0059, "low": 0.00583, "close": 0.00585, "volume": 37201305.0, "close_time": 1767239999999, "quote_volume": 218290.32119, "trades": 1669, "taker_buy_base": 14531715.0, "taker_buy_quote": 85209.49491 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.00585, "high": 0.00593, "low": 0.00582, "close": 0.00592, "volume": 23393360.0, "close_time": 1767254399999, "quote_volume": 137429.95172, "trades": 1273, "taker_buy_base": 11888577.0, "taker_buy_quote": 69843.79737 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.00591, "high": 0.00599, "low": 0.0059, "close": 0.00599, "volume": 53553976.0, "close_time": 1767268799999, "quote_volume": 319265.01904, "trades": 2565, "taker_buy_base": 29355449.0, "taker_buy_quote": 175071.69833 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.00599, "high": 0.00616, "low": 0.00595, "close": 0.00612, "volume": 116346633.0, "close_time": 1767283199999, "quote_volume": 704949.02568, "trades": 7299, "taker_buy_base": 52322073.0, "taker_buy_quote": 317085.26834 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.00613, "high": 0.00625, "low": 0.0061, "close": 0.00624, "volume": 159357363.0, "close_time": 1767297599999, "quote_volume": 982428.15724, "trades": 8855, "taker_buy_base": 93952025.0, "taker_buy_quote": 579641.34959 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.00625, "high": 0.00632, "low": 0.00619, "close": 0.00629, "volume": 73564859.0, "close_time": 1767311999999, "quote_volume": 460052.07042, "trades": 5109, "taker_buy_base": 37116966.0, "taker_buy_quote": 232339.6025 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0063, "high": 0.00636, "low": 0.00624, "close": 0.00636, "volume": 130572045.0, "close_time": 1767326399999, "quote_volume": 822009.1322, "trades": 5792, "taker_buy_base": 61982555.0, "taker_buy_quote": 390419.59824 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.00637, "high": 0.00638, "low": 0.00625, "close": 0.00626, "volume": 58430154.0, "close_time": 1767340799999, "quote_volume": 369107.64401, "trades": 3926, "taker_buy_base": 24960932.0, "taker_buy_quote": 157675.3542 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.00627, "high": 0.00647, "low": 0.00624, "close": 0.00634, "volume": 139106645.0, "close_time": 1767355199999, "quote_volume": 885861.39108, "trades": 7485, "taker_buy_base": 65638200.0, "taker_buy_quote": 417997.44132 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00633, "high": 0.00651, "low": 0.00632, "close": 0.00644, "volume": 252916597.0, "close_time": 1767369599999, "quote_volume": 1624049.15911, "trades": 19533, "taker_buy_base": 120281127.0, "taker_buy_quote": 772343.13747 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.00644, "high": 0.00671, "low": 0.00642, "close": 0.00668, "volume": 230161958.0, "close_time": 1767383999999, "quote_volume": 1522164.19642, "trades": 16227, "taker_buy_base": 114082870.0, "taker_buy_quote": 754538.99359 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.00668, "high": 0.00682, "low": 0.00663, "close": 0.00679, "volume": 126506562.0, "close_time": 1767398399999, "quote_volume": 849928.54891, "trades": 6854, "taker_buy_base": 58512153.0, "taker_buy_quote": 393183.77164 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.00679, "high": 0.00696, "low": 0.00675, "close": 0.00695, "volume": 82032023.0, "close_time": 1767412799999, "quote_volume": 561288.14742, "trades": 5699, "taker_buy_base": 39995107.0, "taker_buy_quote": 274009.31421 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.00694, "high": 0.00698, "low": 0.00669, "close": 0.00671, "volume": 123118633.0, "close_time": 1767427199999, "quote_volume": 840101.55398, "trades": 7868, "taker_buy_base": 55052071.0, "taker_buy_quote": 376104.37377 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0067, "high": 0.00678, "low": 0.00666, "close": 0.00668, "volume": 83750905.0, "close_time": 1767441599999, "quote_volume": 562677.8393, "trades": 5407, "taker_buy_base": 41144081.0, "taker_buy_quote": 276482.31347 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.00668, "high": 0.00677, "low": 0.00667, "close": 0.00674, "volume": 56378485.0, "close_time": 1767455999999, "quote_volume": 380283.73164, "trades": 2903, "taker_buy_base": 32976378.0, "taker_buy_quote": 222442.20175 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.00674, "high": 0.00685, "low": 0.00672, "close": 0.0068, "volume": 81179757.0, "close_time": 1767470399999, "quote_volume": 551722.23435, "trades": 4614, "taker_buy_base": 39892117.0, "taker_buy_quote": 271185.07831 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0068, "high": 0.00686, "low": 0.00674, "close": 0.00683, "volume": 84561682.0, "close_time": 1767484799999, "quote_volume": 574000.20235, "trades": 3993, "taker_buy_base": 39016383.0, "taker_buy_quote": 265039.18687 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00683, "high": 0.00698, "low": 0.00681, "close": 0.00694, "volume": 110070340.0, "close_time": 1767499199999, "quote_volume": 758915.25368, "trades": 6661, "taker_buy_base": 56863399.0, "taker_buy_quote": 392156.67674 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.00693, "high": 0.00701, "low": 0.00687, "close": 0.00695, "volume": 92722290.0, "close_time": 1767513599999, "quote_volume": 642701.14044, "trades": 4040, "taker_buy_base": 43827482.0, "taker_buy_quote": 303984.90754 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.00694, "high": 0.00702, "low": 0.00688, "close": 0.00701, "volume": 107725681.0, "close_time": 1767527999999, "quote_volume": 750511.69394, "trades": 5290, "taker_buy_base": 46308208.0, "taker_buy_quote": 322498.40087 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.00702, "high": 0.0073, "low": 0.007, "close": 0.00727, "volume": 160888869.0, "close_time": 1767542399999, "quote_volume": 1149763.66328, "trades": 8115, "taker_buy_base": 94781040.0, "taker_buy_quote": 677180.0285 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.00726, "high": 0.00759, "low": 0.00726, "close": 0.00738, "volume": 227588859.0, "close_time": 1767556799999, "quote_volume": 1692468.98315, "trades": 10469, "taker_buy_base": 107981399.0, "taker_buy_quote": 803578.73782 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.00739, "high": 0.00754, "low": 0.0073, "close": 0.00745, "volume": 87224821.0, "close_time": 1767571199999, "quote_volume": 646526.83149, "trades": 5892, "taker_buy_base": 49235482.0, "taker_buy_quote": 364689.86538 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.00744, "high": 0.00752, "low": 0.00733, "close": 0.00736, "volume": 138546631.0, "close_time": 1767585599999, "quote_volume": 1028403.98201, "trades": 9542, "taker_buy_base": 67850864.0, "taker_buy_quote": 503720.24157 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.00736, "high": 0.0074, "low": 0.00717, "close": 0.00728, "volume": 113026411.0, "close_time": 1767599999999, "quote_volume": 822428.37194, "trades": 9864, "taker_buy_base": 46195445.0, "taker_buy_quote": 336167.85538 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.00728, "high": 0.0073, "low": 0.00708, "close": 0.00715, "volume": 81054552.0, "close_time": 1767614399999, "quote_volume": 579684.04837, "trades": 5611, "taker_buy_base": 35159264.0, "taker_buy_quote": 251734.50577 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.00715, "high": 0.00739, "low": 0.00713, "close": 0.00737, "volume": 97562409.0, "close_time": 1767628799999, "quote_volume": 705352.72124, "trades": 9105, "taker_buy_base": 59005660.0, "taker_buy_quote": 426485.61494 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.00736, "high": 0.00753, "low": 0.00725, "close": 0.00746, "volume": 80074169.0, "close_time": 1767643199999, "quote_volume": 592275.10838, "trades": 7660, "taker_buy_base": 40918511.0, "taker_buy_quote": 302869.34443 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.00747, "high": 0.00762, "low": 0.00746, "close": 0.00752, "volume": 66941832.0, "close_time": 1767657599999, "quote_volume": 505270.16961, "trades": 5589, "taker_buy_base": 39943986.0, "taker_buy_quote": 301711.06667 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.00753, "high": 0.00765, "low": 0.00744, "close": 0.00759, "volume": 70894623.0, "close_time": 1767671999999, "quote_volume": 534723.44161, "trades": 6167, "taker_buy_base": 31990082.0, "taker_buy_quote": 241360.77346 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0076, "high": 0.00764, "low": 0.00744, "close": 0.00746, "volume": 84673253.0, "close_time": 1767686399999, "quote_volume": 640317.62431, "trades": 5827, "taker_buy_base": 36108916.0, "taker_buy_quote": 273528.85996 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.00746, "high": 0.0077, "low": 0.00746, "close": 0.00767, "volume": 58137209.0, "close_time": 1767700799999, "quote_volume": 441747.97314, "trades": 4088, "taker_buy_base": 26578771.0, "taker_buy_quote": 202113.23795 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.00766, "high": 0.0079, "low": 0.00755, "close": 0.00761, "volume": 176202688.0, "close_time": 1767715199999, "quote_volume": 1364782.87953, "trades": 13241, "taker_buy_base": 85386578.0, "taker_buy_quote": 661803.83369 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0076, "high": 0.00763, "low": 0.00722, "close": 0.00737, "volume": 171418977.0, "close_time": 1767729599999, "quote_volume": 1268901.3456, "trades": 13522, "taker_buy_base": 79744901.0, "taker_buy_quote": 589040.75534 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.00738, "high": 0.00768, "low": 0.00738, "close": 0.00758, "volume": 55749735.0, "close_time": 1767743999999, "quote_volume": 420935.29442, "trades": 5458, "taker_buy_base": 29530101.0, "taker_buy_quote": 222841.9911 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00758, "high": 0.00759, "low": 0.00734, "close": 0.00739, "volume": 54935784.0, "close_time": 1767758399999, "quote_volume": 408259.77873, "trades": 4092, "taker_buy_base": 26423437.0, "taker_buy_quote": 196405.20412 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0074, "high": 0.00756, "low": 0.00736, "close": 0.00754, "volume": 59357531.0, "close_time": 1767772799999, "quote_volume": 441747.74059, "trades": 3981, "taker_buy_base": 27361374.0, "taker_buy_quote": 203979.89565 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.00755, "high": 0.00761, "low": 0.00739, "close": 0.00745, "volume": 173477117.0, "close_time": 1767787199999, "quote_volume": 1301834.38132, "trades": 12187, "taker_buy_base": 90510545.0, "taker_buy_quote": 679883.01686 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.00745, "high": 0.00746, "low": 0.0072, "close": 0.00727, "volume": 93737558.0, "close_time": 1767801599999, "quote_volume": 684945.03335, "trades": 9476, "taker_buy_base": 48498061.0, "taker_buy_quote": 354403.87495 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.00726, "high": 0.00738, "low": 0.00723, "close": 0.00732, "volume": 75630423.0, "close_time": 1767815999999, "quote_volume": 552212.26036, "trades": 5386, "taker_buy_base": 40301297.0, "taker_buy_quote": 294355.0877 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.00731, "high": 0.00737, "low": 0.00723, "close": 0.00734, "volume": 61783857.0, "close_time": 1767830399999, "quote_volume": 451068.413, "trades": 3253, "taker_buy_base": 32519649.0, "taker_buy_quote": 237827.75999 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00734, "high": 0.00738, "low": 0.0072, "close": 0.00724, "volume": 61506835.0, "close_time": 1767844799999, "quote_volume": 450675.02353, "trades": 4208, "taker_buy_base": 34629986.0, "taker_buy_quote": 253922.26863 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.00724, "high": 0.00733, "low": 0.00708, "close": 0.00726, "volume": 151248532.0, "close_time": 1767859199999, "quote_volume": 1094093.67412, "trades": 9037, "taker_buy_base": 79772897.0, "taker_buy_quote": 577478.12386 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.00726, "high": 0.0073, "low": 0.00705, "close": 0.00714, "volume": 89735067.0, "close_time": 1767873599999, "quote_volume": 641956.29476, "trades": 5292, "taker_buy_base": 40432915.0, "taker_buy_quote": 289262.6622 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.00714, "high": 0.00728, "low": 0.00699, "close": 0.00728, "volume": 118223142.0, "close_time": 1767887999999, "quote_volume": 839223.52577, "trades": 7939, "taker_buy_base": 58575045.0, "taker_buy_quote": 416541.23643 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.00729, "high": 0.0073, "low": 0.00716, "close": 0.00717, "volume": 58161360.0, "close_time": 1767902399999, "quote_volume": 420257.04564, "trades": 4239, "taker_buy_base": 28499246.0, "taker_buy_quote": 206052.6499 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.00717, "high": 0.00729, "low": 0.0071, "close": 0.00721, "volume": 35080783.0, "close_time": 1767916799999, "quote_volume": 252627.09468, "trades": 2763, "taker_buy_base": 18459429.0, "taker_buy_quote": 133016.57066 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.00721, "high": 0.00727, "low": 0.00711, "close": 0.00723, "volume": 46272182.0, "close_time": 1767931199999, "quote_volume": 332304.71708, "trades": 3777, "taker_buy_base": 24050691.0, "taker_buy_quote": 172940.24289 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.00722, "high": 0.00724, "low": 0.00717, "close": 0.00718, "volume": 22527531.0, "close_time": 1767945599999, "quote_volume": 162221.12677, "trades": 2262, "taker_buy_base": 11855261.0, "taker_buy_quote": 85397.07963 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.00719, "high": 0.00721, "low": 0.00703, "close": 0.00711, "volume": 46872278.0, "close_time": 1767959999999, "quote_volume": 333870.67282, "trades": 3983, "taker_buy_base": 22443790.0, "taker_buy_quote": 159970.70942 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.00711, "high": 0.00738, "low": 0.00706, "close": 0.0073, "volume": 131369361.0, "close_time": 1767974399999, "quote_volume": 945718.77021, "trades": 9501, "taker_buy_base": 71379152.0, "taker_buy_quote": 514067.69511 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.00731, "high": 0.00743, "low": 0.00708, "close": 0.0071, "volume": 72432397.0, "close_time": 1767988799999, "quote_volume": 524131.02055, "trades": 5039, "taker_buy_base": 33996713.0, "taker_buy_quote": 246637.64477 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0071, "high": 0.00724, "low": 0.00709, "close": 0.00718, "volume": 39147558.0, "close_time": 1768003199999, "quote_volume": 280729.87147, "trades": 2695, "taker_buy_base": 24146851.0, "taker_buy_quote": 173163.98859 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00718, "high": 0.00719, "low": 0.00706, "close": 0.00712, "volume": 36478902.0, "close_time": 1768017599999, "quote_volume": 259515.71494, "trades": 2168, "taker_buy_base": 13674905.0, "taker_buy_quote": 97430.01859 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.00712, "high": 0.00716, "low": 0.007, "close": 0.00714, "volume": 30951682.0, "close_time": 1768031999999, "quote_volume": 219175.45056, "trades": 2626, "taker_buy_base": 12730558.0, "taker_buy_quote": 90151.66969 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.00713, "high": 0.00722, "low": 0.00713, "close": 0.00721, "volume": 47326156.0, "close_time": 1768046399999, "quote_volume": 339192.21923, "trades": 3463, "taker_buy_base": 26565411.0, "taker_buy_quote": 190421.58864 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.00722, "high": 0.00728, "low": 0.00715, "close": 0.00716, "volume": 35587395.0, "close_time": 1768060799999, "quote_volume": 256471.08985, "trades": 2314, "taker_buy_base": 15244716.0, "taker_buy_quote": 109939.37114 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.00716, "high": 0.00724, "low": 0.0071, "close": 0.00723, "volume": 40193550.0, "close_time": 1768075199999, "quote_volume": 287376.70851, "trades": 3312, "taker_buy_base": 20361367.0, "taker_buy_quote": 145658.21854 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.00723, "high": 0.00723, "low": 0.00706, "close": 0.00709, "volume": 34577600.0, "close_time": 1768089599999, "quote_volume": 246754.29848, "trades": 2096, "taker_buy_base": 16866791.0, "taker_buy_quote": 120299.32642 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00709, "high": 0.00714, "low": 0.00707, "close": 0.00711, "volume": 23304460.0, "close_time": 1768103999999, "quote_volume": 165532.8914, "trades": 1612, "taker_buy_base": 12764650.0, "taker_buy_quote": 90690.83203 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.00711, "high": 0.00716, "low": 0.00708, "close": 0.00715, "volume": 32591247.0, "close_time": 1768118399999, "quote_volume": 231954.6231, "trades": 1999, "taker_buy_base": 19233885.0, "taker_buy_quote": 136924.67642 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.00715, "high": 0.0072, "low": 0.00712, "close": 0.00719, "volume": 37408268.0, "close_time": 1768132799999, "quote_volume": 267997.09258, "trades": 2612, "taker_buy_base": 19796777.0, "taker_buy_quote": 141837.22939 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.00719, "high": 0.00724, "low": 0.00706, "close": 0.00709, "volume": 51878752.0, "close_time": 1768147199999, "quote_volume": 370706.17183, "trades": 2730, "taker_buy_base": 21906009.0, "taker_buy_quote": 156869.06686 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.00709, "high": 0.00722, "low": 0.00707, "close": 0.00712, "volume": 56451267.0, "close_time": 1768161599999, "quote_volume": 403946.00068, "trades": 3284, "taker_buy_base": 35015495.0, "taker_buy_quote": 250608.13896 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.00712, "high": 0.00712, "low": 0.00687, "close": 0.00699, "volume": 83290588.0, "close_time": 1768175999999, "quote_volume": 582657.75785, "trades": 5094, "taker_buy_base": 33827367.0, "taker_buy_quote": 236450.70622 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.007, "high": 0.00726, "low": 0.00691, "close": 0.00711, "volume": 79602210.0, "close_time": 1768190399999, "quote_volume": 565650.24425, "trades": 7466, "taker_buy_base": 43752321.0, "taker_buy_quote": 310807.66976 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.00712, "high": 0.00718, "low": 0.00696, "close": 0.00697, "volume": 40074312.0, "close_time": 1768204799999, "quote_volume": 283969.41945, "trades": 3875, "taker_buy_base": 20115039.0, "taker_buy_quote": 142474.44928 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.00696, "high": 0.00703, "low": 0.00688, "close": 0.00697, "volume": 78356117.0, "close_time": 1768219199999, "quote_volume": 543596.26728, "trades": 6421, "taker_buy_base": 40955002.0, "taker_buy_quote": 284346.78946 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.00697, "high": 0.00702, "low": 0.00677, "close": 0.007, "volume": 127341630.0, "close_time": 1768233599999, "quote_volume": 878121.76931, "trades": 7662, "taker_buy_base": 70501052.0, "taker_buy_quote": 486895.80692 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.007, "high": 0.00707, "low": 0.00686, "close": 0.00694, "volume": 49379533.0, "close_time": 1768247999999, "quote_volume": 343831.72263, "trades": 4998, "taker_buy_base": 23423380.0, "taker_buy_quote": 163157.44259 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.00694, "high": 0.00698, "low": 0.0068, "close": 0.00688, "volume": 107803277.0, "close_time": 1768262399999, "quote_volume": 742223.70768, "trades": 5187, "taker_buy_base": 62944681.0, "taker_buy_quote": 433726.8802 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.00688, "high": 0.00698, "low": 0.00687, "close": 0.00697, "volume": 34684357.0, "close_time": 1768276799999, "quote_volume": 239790.41574, "trades": 2895, "taker_buy_base": 20926132.0, "taker_buy_quote": 144669.93391 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.00697, "high": 0.00708, "low": 0.00695, "close": 0.00703, "volume": 36544637.0, "close_time": 1768291199999, "quote_volume": 256764.34747, "trades": 3362, "taker_buy_base": 16709615.0, "taker_buy_quote": 117437.89999 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.00703, "high": 0.00718, "low": 0.00702, "close": 0.00714, "volume": 52793066.0, "close_time": 1768305599999, "quote_volume": 375039.93405, "trades": 3817, "taker_buy_base": 26794170.0, "taker_buy_quote": 190393.69147 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.00713, "high": 0.00735, "low": 0.00711, "close": 0.00734, "volume": 152721752.0, "close_time": 1768319999999, "quote_volume": 1107281.8429, "trades": 12056, "taker_buy_base": 70271973.0, "taker_buy_quote": 509594.13962 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.00733, "high": 0.00748, "low": 0.00733, "close": 0.0074, "volume": 210846775.0, "close_time": 1768334399999, "quote_volume": 1559492.29661, "trades": 16806, "taker_buy_base": 90985465.0, "taker_buy_quote": 673271.14189 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.00741, "high": 0.00775, "low": 0.00731, "close": 0.00758, "volume": 229516708.0, "close_time": 1768348799999, "quote_volume": 1742163.44735, "trades": 13695, "taker_buy_base": 115058013.0, "taker_buy_quote": 874051.5271 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.00758, "high": 0.00766, "low": 0.00755, "close": 0.00761, "volume": 81980609.0, "close_time": 1768363199999, "quote_volume": 623024.0731, "trades": 6078, "taker_buy_base": 41210537.0, "taker_buy_quote": 313295.94931 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0076, "high": 0.00763, "low": 0.00749, "close": 0.00757, "volume": 109301738.0, "close_time": 1768377599999, "quote_volume": 826127.02339, "trades": 5146, "taker_buy_base": 52788985.0, "taker_buy_quote": 399117.81639 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.00758, "high": 0.00766, "low": 0.00754, "close": 0.00757, "volume": 68099486.0, "close_time": 1768391999999, "quote_volume": 517328.76768, "trades": 3819, "taker_buy_base": 33669067.0, "taker_buy_quote": 255766.25888 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.00757, "high": 0.00769, "low": 0.00745, "close": 0.00762, "volume": 133617488.0, "close_time": 1768406399999, "quote_volume": 1011919.7333, "trades": 6947, "taker_buy_base": 61779403.0, "taker_buy_quote": 468342.47746 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.00762, "high": 0.0077, "low": 0.00738, "close": 0.00751, "volume": 150590998.0, "close_time": 1768420799999, "quote_volume": 1134750.07959, "trades": 8827, "taker_buy_base": 71727300.0, "taker_buy_quote": 540511.63609 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.00751, "high": 0.00758, "low": 0.00739, "close": 0.00744, "volume": 65416215.0, "close_time": 1768435199999, "quote_volume": 489823.42054, "trades": 3979, "taker_buy_base": 32143295.0, "taker_buy_quote": 240756.62829 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.00743, "high": 0.00749, "low": 0.00719, "close": 0.0072, "volume": 85322788.0, "close_time": 1768449599999, "quote_volume": 626638.95589, "trades": 5733, "taker_buy_base": 35730301.0, "taker_buy_quote": 262841.95545 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.00721, "high": 0.00737, "low": 0.00719, "close": 0.00734, "volume": 53144716.0, "close_time": 1768463999999, "quote_volume": 386453.51862, "trades": 3326, "taker_buy_base": 30729572.0, "taker_buy_quote": 223535.46753 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.00734, "high": 0.00738, "low": 0.00727, "close": 0.00728, "volume": 42235012.0, "close_time": 1768478399999, "quote_volume": 309378.96169, "trades": 2539, "taker_buy_base": 20503737.0, "taker_buy_quote": 150196.1799 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.00728, "high": 0.00736, "low": 0.00701, "close": 0.00713, "volume": 109672193.0, "close_time": 1768492799999, "quote_volume": 790821.02047, "trades": 6192, "taker_buy_base": 58834321.0, "taker_buy_quote": 424224.97221 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.00713, "high": 0.00716, "low": 0.00693, "close": 0.007, "volume": 96057381.0, "close_time": 1768507199999, "quote_volume": 676177.50991, "trades": 5407, "taker_buy_base": 39272690.0, "taker_buy_quote": 276551.96009 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.00699, "high": 0.00703, "low": 0.00691, "close": 0.00701, "volume": 50919859.0, "close_time": 1768521599999, "quote_volume": 355289.09274, "trades": 3067, "taker_buy_base": 28536776.0, "taker_buy_quote": 199256.39586 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.007, "high": 0.00708, "low": 0.00696, "close": 0.00701, "volume": 60888253.0, "close_time": 1768535999999, "quote_volume": 427468.42467, "trades": 3789, "taker_buy_base": 31200862.0, "taker_buy_quote": 219098.73783 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.00702, "high": 0.00713, "low": 0.00694, "close": 0.00707, "volume": 72465771.0, "close_time": 1768550399999, "quote_volume": 508993.14994, "trades": 3822, "taker_buy_base": 37586150.0, "taker_buy_quote": 264263.55805 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.00708, "high": 0.00713, "low": 0.007, "close": 0.00707, "volume": 193312414.0, "close_time": 1768564799999, "quote_volume": 1366141.8331, "trades": 9770, "taker_buy_base": 84281253.0, "taker_buy_quote": 596312.69063 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00707, "high": 0.00709, "low": 0.00684, "close": 0.0069, "volume": 131240786.0, "close_time": 1768579199999, "quote_volume": 917595.41511, "trades": 6221, "taker_buy_base": 56596085.0, "taker_buy_quote": 395974.86466 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.00689, "high": 0.00704, "low": 0.00687, "close": 0.00702, "volume": 61283747.0, "close_time": 1768593599999, "quote_volume": 426561.69342, "trades": 4990, "taker_buy_base": 33026820.0, "taker_buy_quote": 230023.65587 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.00703, "high": 0.0073, "low": 0.00698, "close": 0.00726, "volume": 89318899.0, "close_time": 1768607999999, "quote_volume": 642979.59145, "trades": 5193, "taker_buy_base": 43904665.0, "taker_buy_quote": 315825.43865 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.00726, "high": 0.00741, "low": 0.00723, "close": 0.00734, "volume": 116419644.0, "close_time": 1768622399999, "quote_volume": 852943.99258, "trades": 6817, "taker_buy_base": 60436088.0, "taker_buy_quote": 442690.02767 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.00734, "high": 0.00758, "low": 0.00731, "close": 0.00755, "volume": 161187489.0, "close_time": 1768636799999, "quote_volume": 1200239.63796, "trades": 6748, "taker_buy_base": 81002087.0, "taker_buy_quote": 603190.23469 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.00754, "high": 0.00773, "low": 0.0075, "close": 0.0075, "volume": 256578719.0, "close_time": 1768651199999, "quote_volume": 1951622.8212, "trades": 11926, "taker_buy_base": 120909506.0, "taker_buy_quote": 920297.37782 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0075, "high": 0.00825, "low": 0.00749, "close": 0.00804, "volume": 783701517.0, "close_time": 1768665599999, "quote_volume": 6216642.77777, "trades": 29120, "taker_buy_base": 371893810.0, "taker_buy_quote": 2948452.48448 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.00803, "high": 0.00816, "low": 0.00788, "close": 0.00796, "volume": 350046764.0, "close_time": 1768679999999, "quote_volume": 2799602.98417, "trades": 15089, "taker_buy_base": 169654814.0, "taker_buy_quote": 1357385.68163 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.00796, "high": 0.00806, "low": 0.0077, "close": 0.0078, "volume": 239870680.0, "close_time": 1768694399999, "quote_volume": 1885330.6463, "trades": 11530, "taker_buy_base": 115471275.0, "taker_buy_quote": 907344.75045 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0078, "high": 0.00796, "low": 0.00765, "close": 0.00768, "volume": 267992207.0, "close_time": 1768708799999, "quote_volume": 2086003.84251, "trades": 14090, "taker_buy_base": 132227894.0, "taker_buy_quote": 1030301.92146 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.00767, "high": 0.00777, "low": 0.00759, "close": 0.00772, "volume": 137566230.0, "close_time": 1768723199999, "quote_volume": 1056017.23869, "trades": 7897, "taker_buy_base": 68408852.0, "taker_buy_quote": 525169.40122 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.00771, "high": 0.00775, "low": 0.00757, "close": 0.00759, "volume": 97635583.0, "close_time": 1768737599999, "quote_volume": 745230.75425, "trades": 5868, "taker_buy_base": 44848928.0, "taker_buy_quote": 342429.52284 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.00758, "high": 0.00762, "low": 0.00749, "close": 0.00758, "volume": 136516606.0, "close_time": 1768751999999, "quote_volume": 1032224.27242, "trades": 7535, "taker_buy_base": 72411810.0, "taker_buy_quote": 547705.25909 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.00758, "high": 0.00762, "low": 0.00749, "close": 0.00753, "volume": 106565619.0, "close_time": 1768766399999, "quote_volume": 805832.71721, "trades": 7294, "taker_buy_base": 58846745.0, "taker_buy_quote": 444982.91619 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.00753, "high": 0.00763, "low": 0.00715, "close": 0.00716, "volume": 212319466.0, "close_time": 1768780799999, "quote_volume": 1566011.27192, "trades": 13467, "taker_buy_base": 113093044.0, "taker_buy_quote": 834014.06001 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00716, "high": 0.00716, "low": 0.00634, "close": 0.00683, "volume": 682082002.0, "close_time": 1768795199999, "quote_volume": 4578169.4504, "trades": 37473, "taker_buy_base": 358302134.0, "taker_buy_quote": 2406524.4106 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.00683, "high": 0.00684, "low": 0.00663, "close": 0.00668, "volume": 224286868.0, "close_time": 1768809599999, "quote_volume": 1503130.53807, "trades": 9656, "taker_buy_base": 121694928.0, "taker_buy_quote": 815895.49411 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.00667, "high": 0.00677, "low": 0.00663, "close": 0.00664, "volume": 148163055.0, "close_time": 1768823999999, "quote_volume": 992601.16468, "trades": 6518, "taker_buy_base": 88084413.0, "taker_buy_quote": 590307.73424 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.00664, "high": 0.00667, "low": 0.00657, "close": 0.00662, "volume": 138561754.0, "close_time": 1768838399999, "quote_volume": 917370.98425, "trades": 6216, "taker_buy_base": 80516870.0, "taker_buy_quote": 533151.37732 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.00662, "high": 0.00682, "low": 0.00659, "close": 0.00677, "volume": 90670618.0, "close_time": 1768852799999, "quote_volume": 607823.51124, "trades": 4787, "taker_buy_base": 48414441.0, "taker_buy_quote": 324603.5235 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.00678, "high": 0.00681, "low": 0.00662, "close": 0.00668, "volume": 101053019.0, "close_time": 1768867199999, "quote_volume": 678241.44362, "trades": 5047, "taker_buy_base": 56535831.0, "taker_buy_quote": 379545.08753 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00667, "high": 0.00678, "low": 0.00662, "close": 0.0067, "volume": 113129277.0, "close_time": 1768881599999, "quote_volume": 757112.72456, "trades": 6204, "taker_buy_base": 56616193.0, "taker_buy_quote": 379022.96344 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0067, "high": 0.00676, "low": 0.00656, "close": 0.00657, "volume": 176118996.0, "close_time": 1768895999999, "quote_volume": 1173037.70934, "trades": 9889, "taker_buy_base": 90880528.0, "taker_buy_quote": 605902.14031 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.00657, "high": 0.0067, "low": 0.00649, "close": 0.00652, "volume": 157847932.0, "close_time": 1768910399999, "quote_volume": 1041608.32952, "trades": 8549, "taker_buy_base": 80119373.0, "taker_buy_quote": 529484.1205 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.00652, "high": 0.00681, "low": 0.00644, "close": 0.00649, "volume": 248575053.0, "close_time": 1768924799999, "quote_volume": 1644675.70664, "trades": 13986, "taker_buy_base": 122753319.0, "taker_buy_quote": 814196.20329 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.00649, "high": 0.00653, "low": 0.00632, "close": 0.00637, "volume": 173613162.0, "close_time": 1768939199999, "quote_volume": 1110480.45391, "trades": 10552, "taker_buy_base": 76917570.0, "taker_buy_quote": 491846.05442 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00637, "high": 0.00644, "low": 0.00623, "close": 0.00629, "volume": 111105533.0, "close_time": 1768953599999, "quote_volume": 704053.2544, "trades": 8872, "taker_buy_base": 43769468.0, "taker_buy_quote": 277638.39893 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00629, "high": 0.00659, "low": 0.00628, "close": 0.00651, "volume": 121620761.0, "close_time": 1768967999999, "quote_volume": 783517.18028, "trades": 7966, "taker_buy_base": 65434622.0, "taker_buy_quote": 421194.93214 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.00652, "high": 0.00653, "low": 0.00637, "close": 0.00639, "volume": 54246840.0, "close_time": 1768982399999, "quote_volume": 349342.62987, "trades": 3744, "taker_buy_base": 23606402.0, "taker_buy_quote": 152108.32896 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.00639, "high": 0.00648, "low": 0.0063, "close": 0.00632, "volume": 74081843.0, "close_time": 1768996799999, "quote_volume": 474169.2471, "trades": 4009, "taker_buy_base": 33262297.0, "taker_buy_quote": 213160.72772 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.00631, "high": 0.00652, "low": 0.0062, "close": 0.00651, "volume": 144421733.0, "close_time": 1769011199999, "quote_volume": 919020.81495, "trades": 7753, "taker_buy_base": 64340202.0, "taker_buy_quote": 409269.56712 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.00651, "high": 0.00666, "low": 0.00619, "close": 0.00666, "volume": 209721750.0, "close_time": 1769025599999, "quote_volume": 1338289.21437, "trades": 17286, "taker_buy_base": 106875531.0, "taker_buy_quote": 682272.4211 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.00665, "high": 0.00669, "low": 0.00647, "close": 0.00649, "volume": 112897473.0, "close_time": 1769039999999, "quote_volume": 745157.04642, "trades": 5401, "taker_buy_base": 53664374.0, "taker_buy_quote": 354872.58838 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0065, "high": 0.00675, "low": 0.00649, "close": 0.00667, "volume": 120914402.0, "close_time": 1769054399999, "quote_volume": 805401.92157, "trades": 5805, "taker_buy_base": 66969994.0, "taker_buy_quote": 446041.2863 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.00666, "high": 0.00685, "low": 0.00653, "close": 0.00657, "volume": 151290142.0, "close_time": 1769068799999, "quote_volume": 1012935.62311, "trades": 6552, "taker_buy_base": 72264520.0, "taker_buy_quote": 483924.30732 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.00658, "high": 0.00663, "low": 0.00649, "close": 0.00651, "volume": 68768885.0, "close_time": 1769083199999, "quote_volume": 452056.45954, "trades": 3284, "taker_buy_base": 29660937.0, "taker_buy_quote": 194900.60214 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.00651, "high": 0.00652, "low": 0.00628, "close": 0.00637, "volume": 96997382.0, "close_time": 1769097599999, "quote_volume": 621913.82211, "trades": 5820, "taker_buy_base": 48601136.0, "taker_buy_quote": 311787.81482 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.00636, "high": 0.00647, "low": 0.0063, "close": 0.00635, "volume": 115476183.0, "close_time": 1769111999999, "quote_volume": 734867.74748, "trades": 4563, "taker_buy_base": 36745242.0, "taker_buy_quote": 234552.96905 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.00634, "high": 0.00636, "low": 0.00627, "close": 0.00635, "volume": 77917606.0, "close_time": 1769126399999, "quote_volume": 492130.1639, "trades": 3935, "taker_buy_base": 39734891.0, "taker_buy_quote": 251036.18193 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00636, "high": 0.00658, "low": 0.00632, "close": 0.00652, "volume": 136057313.0, "close_time": 1769140799999, "quote_volume": 878699.92091, "trades": 7281, "taker_buy_base": 75113183.0, "taker_buy_quote": 485084.15186 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.00651, "high": 0.00665, "low": 0.00646, "close": 0.00648, "volume": 101435190.0, "close_time": 1769155199999, "quote_volume": 664289.86908, "trades": 5610, "taker_buy_base": 52145216.0, "taker_buy_quote": 341552.85161 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00647, "high": 0.0065, "low": 0.00639, "close": 0.00642, "volume": 58938065.0, "close_time": 1769169599999, "quote_volume": 379139.16324, "trades": 3436, "taker_buy_base": 28120047.0, "taker_buy_quote": 181011.14675 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.00643, "high": 0.00647, "low": 0.00625, "close": 0.00643, "volume": 163496080.0, "close_time": 1769183999999, "quote_volume": 1039820.1362, "trades": 8700, "taker_buy_base": 77486758.0, "taker_buy_quote": 493438.98678 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.00643, "high": 0.00659, "low": 0.00633, "close": 0.00636, "volume": 181827569.0, "close_time": 1769198399999, "quote_volume": 1174036.84379, "trades": 9302, "taker_buy_base": 97828852.0, "taker_buy_quote": 631808.49208 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.00636, "high": 0.00639, "low": 0.00627, "close": 0.00637, "volume": 83046515.0, "close_time": 1769212799999, "quote_volume": 526139.08027, "trades": 4916, "taker_buy_base": 41159700.0, "taker_buy_quote": 260928.90916 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00637, "high": 0.00639, "low": 0.00629, "close": 0.00632, "volume": 59590243.0, "close_time": 1769227199999, "quote_volume": 377624.28004, "trades": 3368, "taker_buy_base": 36993365.0, "taker_buy_quote": 234417.8996 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.00632, "high": 0.00637, "low": 0.00629, "close": 0.00633, "volume": 42771874.0, "close_time": 1769241599999, "quote_volume": 271040.16149, "trades": 2362, "taker_buy_base": 22053470.0, "taker_buy_quote": 139752.21937 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.00634, "high": 0.00639, "low": 0.00631, "close": 0.00636, "volume": 37740866.0, "close_time": 1769255999999, "quote_volume": 239437.50839, "trades": 2004, "taker_buy_base": 18146198.0, "taker_buy_quote": 115161.4202 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.00637, "high": 0.00638, "low": 0.00624, "close": 0.00625, "volume": 83131239.0, "close_time": 1769270399999, "quote_volume": 524192.28105, "trades": 3314, "taker_buy_base": 33809126.0, "taker_buy_quote": 213372.62959 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.00624, "high": 0.00628, "low": 0.0062, "close": 0.00621, "volume": 83831329.0, "close_time": 1769284799999, "quote_volume": 522532.13402, "trades": 3428, "taker_buy_base": 43502963.0, "taker_buy_quote": 271136.56433 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.00621, "high": 0.00625, "low": 0.0062, "close": 0.00622, "volume": 59053653.0, "close_time": 1769299199999, "quote_volume": 367420.76797, "trades": 2806, "taker_buy_base": 33544034.0, "taker_buy_quote": 208726.04092 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00623, "high": 0.00625, "low": 0.00613, "close": 0.00615, "volume": 72738019.0, "close_time": 1769313599999, "quote_volume": 450638.5328, "trades": 3459, "taker_buy_base": 34475893.0, "taker_buy_quote": 213711.22684 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.00614, "high": 0.00619, "low": 0.00611, "close": 0.00614, "volume": 52645404.0, "close_time": 1769327999999, "quote_volume": 323557.61208, "trades": 2272, "taker_buy_base": 28558170.0, "taker_buy_quote": 175519.23845 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.00614, "high": 0.00625, "low": 0.0061, "close": 0.00616, "volume": 70525023.0, "close_time": 1769342399999, "quote_volume": 435636.648, "trades": 3334, "taker_buy_base": 30553146.0, "taker_buy_quote": 188856.39645 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.00616, "high": 0.00617, "low": 0.00605, "close": 0.00609, "volume": 114997882.0, "close_time": 1769356799999, "quote_volume": 702410.76051, "trades": 4998, "taker_buy_base": 54387308.0, "taker_buy_quote": 332364.21364 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.00608, "high": 0.00608, "low": 0.00575, "close": 0.00579, "volume": 217388644.0, "close_time": 1769371199999, "quote_volume": 1287956.19699, "trades": 11285, "taker_buy_base": 101435830.0, "taker_buy_quote": 601366.35073 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.00578, "high": 0.00595, "low": 0.00577, "close": 0.00594, "volume": 97235420.0, "close_time": 1769385599999, "quote_volume": 570230.24942, "trades": 5586, "taker_buy_base": 50039507.0, "taker_buy_quote": 293464.66393 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.00595, "high": 0.00608, "low": 0.00591, "close": 0.006, "volume": 75275820.0, "close_time": 1769399999999, "quote_volume": 453041.95952, "trades": 4359, "taker_buy_base": 29999605.0, "taker_buy_quote": 180581.88806 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.006, "high": 0.00617, "low": 0.006, "close": 0.00612, "volume": 78084886.0, "close_time": 1769414399999, "quote_volume": 475375.15263, "trades": 4104, "taker_buy_base": 46873923.0, "taker_buy_quote": 285023.99245 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.00612, "high": 0.00618, "low": 0.00604, "close": 0.00607, "volume": 53985167.0, "close_time": 1769428799999, "quote_volume": 329012.55039, "trades": 3396, "taker_buy_base": 19987659.0, "taker_buy_quote": 121912.74725 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.00608, "high": 0.00617, "low": 0.00603, "close": 0.00609, "volume": 71304204.0, "close_time": 1769443199999, "quote_volume": 434577.78019, "trades": 4665, "taker_buy_base": 36371957.0, "taker_buy_quote": 221914.13184 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.00609, "high": 0.00613, "low": 0.00601, "close": 0.00607, "volume": 74882037.0, "close_time": 1769457599999, "quote_volume": 455123.39425, "trades": 4549, "taker_buy_base": 38628330.0, "taker_buy_quote": 234898.94428 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.00606, "high": 0.00613, "low": 0.00601, "close": 0.00605, "volume": 50913071.0, "close_time": 1769471999999, "quote_volume": 309363.2413, "trades": 2883, "taker_buy_base": 27997957.0, "taker_buy_quote": 170263.7129 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.00605, "high": 0.00613, "low": 0.00603, "close": 0.00604, "volume": 50174969.0, "close_time": 1769486399999, "quote_volume": 304790.3515, "trades": 2830, "taker_buy_base": 27006678.0, "taker_buy_quote": 164041.57382 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.00604, "high": 0.00607, "low": 0.00601, "close": 0.00604, "volume": 32935528.0, "close_time": 1769500799999, "quote_volume": 198620.67476, "trades": 1829, "taker_buy_base": 16239778.0, "taker_buy_quote": 97959.30281 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.00604, "high": 0.00605, "low": 0.00597, "close": 0.00601, "volume": 47364351.0, "close_time": 1769515199999, "quote_volume": 284510.18214, "trades": 2566, "taker_buy_base": 24449990.0, "taker_buy_quote": 146911.29389 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.006, "high": 0.00604, "low": 0.00593, "close": 0.00604, "volume": 50163914.0, "close_time": 1769529599999, "quote_volume": 299485.71152, "trades": 3011, "taker_buy_base": 24970784.0, "taker_buy_quote": 149067.51479 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.00604, "high": 0.00614, "low": 0.00593, "close": 0.00609, "volume": 91268367.0, "close_time": 1769543999999, "quote_volume": 551030.81156, "trades": 6094, "taker_buy_base": 44135999.0, "taker_buy_quote": 266657.44812 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0061, "high": 0.00617, "low": 0.00606, "close": 0.00607, "volume": 63725525.0, "close_time": 1769558399999, "quote_volume": 389222.68588, "trades": 4186, "taker_buy_base": 31920259.0, "taker_buy_quote": 194951.82174 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00608, "high": 0.0061, "low": 0.006, "close": 0.00603, "volume": 60827771.0, "close_time": 1769572799999, "quote_volume": 367379.35914, "trades": 4179, "taker_buy_base": 32844898.0, "taker_buy_quote": 198416.74293 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.00602, "high": 0.00607, "low": 0.00598, "close": 0.00602, "volume": 46474166.0, "close_time": 1769587199999, "quote_volume": 279862.91782, "trades": 3471, "taker_buy_base": 24408208.0, "taker_buy_quote": 147020.19052 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.00601, "high": 0.00608, "low": 0.00597, "close": 0.00605, "volume": 67336574.0, "close_time": 1769601599999, "quote_volume": 405011.98994, "trades": 3021, "taker_buy_base": 35331406.0, "taker_buy_quote": 212582.71135 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.00605, "high": 0.00605, "low": 0.0059, "close": 0.00593, "volume": 69802238.0, "close_time": 1769615999999, "quote_volume": 417048.22778, "trades": 4432, "taker_buy_base": 36759983.0, "taker_buy_quote": 219756.67922 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.00593, "high": 0.00597, "low": 0.00587, "close": 0.00594, "volume": 118336796.0, "close_time": 1769630399999, "quote_volume": 699624.90518, "trades": 6036, "taker_buy_base": 64561096.0, "taker_buy_quote": 381844.29859 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.00593, "high": 0.00604, "low": 0.00589, "close": 0.00595, "volume": 108502967.0, "close_time": 1769644799999, "quote_volume": 648163.07333, "trades": 5688, "taker_buy_base": 51636316.0, "taker_buy_quote": 308582.16253 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00595, "high": 0.00597, "low": 0.00574, "close": 0.00576, "volume": 136929543.0, "close_time": 1769659199999, "quote_volume": 798210.74405, "trades": 6254, "taker_buy_base": 64999144.0, "taker_buy_quote": 379037.20888 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.00576, "high": 0.00581, "low": 0.00572, "close": 0.00576, "volume": 59826520.0, "close_time": 1769673599999, "quote_volume": 344668.14302, "trades": 2145, "taker_buy_base": 28226267.0, "taker_buy_quote": 162728.47613 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.00576, "high": 0.00578, "low": 0.00567, "close": 0.00569, "volume": 64480962.0, "close_time": 1769687999999, "quote_volume": 368803.96754, "trades": 3185, "taker_buy_base": 28433826.0, "taker_buy_quote": 162681.95437 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00569, "high": 0.00574, "low": 0.00537, "close": 0.00552, "volume": 235943869.0, "close_time": 1769702399999, "quote_volume": 1308331.56504, "trades": 10148, "taker_buy_base": 130475263.0, "taker_buy_quote": 724176.54205 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.00551, "high": 0.00565, "low": 0.00537, "close": 0.00546, "volume": 144146470.0, "close_time": 1769716799999, "quote_volume": 789741.93784, "trades": 6253, "taker_buy_base": 67671421.0, "taker_buy_quote": 370677.80246 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.00545, "high": 0.00556, "low": 0.00544, "close": 0.0055, "volume": 56486353.0, "close_time": 1769731199999, "quote_volume": 311438.41084, "trades": 3005, "taker_buy_base": 28076454.0, "taker_buy_quote": 154838.30421 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0055, "high": 0.00553, "low": 0.00523, "close": 0.00539, "volume": 311400002.0, "close_time": 1769745599999, "quote_volume": 1679398.57956, "trades": 11068, "taker_buy_base": 154900715.0, "taker_buy_quote": 834561.55595 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.00539, "high": 0.00547, "low": 0.0053, "close": 0.00541, "volume": 69725558.0, "close_time": 1769759999999, "quote_volume": 376263.83741, "trades": 3375, "taker_buy_base": 34924929.0, "taker_buy_quote": 188511.94533 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00542, "high": 0.00549, "low": 0.00536, "close": 0.00546, "volume": 50530958.0, "close_time": 1769774399999, "quote_volume": 273514.76807, "trades": 2704, "taker_buy_base": 22041205.0, "taker_buy_quote": 119313.26769 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00546, "high": 0.00546, "low": 0.00533, "close": 0.0054, "volume": 190397476.0, "close_time": 1769788799999, "quote_volume": 1028688.14402, "trades": 8307, "taker_buy_base": 97714146.0, "taker_buy_quote": 527827.93194 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0054, "high": 0.00549, "low": 0.00526, "close": 0.00544, "volume": 201683101.0, "close_time": 1769803199999, "quote_volume": 1091475.57919, "trades": 9100, "taker_buy_base": 96387361.0, "taker_buy_quote": 522112.95466 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00543, "high": 0.00544, "low": 0.00534, "close": 0.00538, "volume": 102424270.0, "close_time": 1769817599999, "quote_volume": 551328.07249, "trades": 4770, "taker_buy_base": 53983090.0, "taker_buy_quote": 290592.81371 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00538, "high": 0.00538, "low": 0.00529, "close": 0.0053, "volume": 58742022.0, "close_time": 1769831999999, "quote_volume": 312878.98687, "trades": 2828, "taker_buy_base": 25565548.0, "taker_buy_quote": 136226.45844 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0053, "high": 0.00532, "low": 0.00516, "close": 0.00523, "volume": 70536928.0, "close_time": 1769846399999, "quote_volume": 369746.34128, "trades": 3535, "taker_buy_base": 32996979.0, "taker_buy_quote": 172841.2081 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.00523, "high": 0.00524, "low": 0.00512, "close": 0.00518, "volume": 93227701.0, "close_time": 1769860799999, "quote_volume": 482246.04827, "trades": 4111, "taker_buy_base": 52937163.0, "taker_buy_quote": 273953.82447 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.00518, "high": 0.00518, "low": 0.00481, "close": 0.00492, "volume": 298848459.0, "close_time": 1769875199999, "quote_volume": 1485493.75559, "trades": 13285, "taker_buy_base": 143148096.0, "taker_buy_quote": 710921.03823 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.00493, "high": 0.00502, "low": 0.00434, "close": 0.00464, "volume": 698378673.0, "close_time": 1769889599999, "quote_volume": 3254659.9063, "trades": 26613, "taker_buy_base": 337224679.0, "taker_buy_quote": 1571227.60673 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.00464, "high": 0.00484, "low": 0.00459, "close": 0.00483, "volume": 175648896.0, "close_time": 1769903999999, "quote_volume": 830284.90431, "trades": 6733, "taker_buy_base": 106206359.0, "taker_buy_quote": 502530.57162 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00484, "high": 0.0049, "low": 0.0048, "close": 0.00486, "volume": 92573197.0, "close_time": 1769918399999, "quote_volume": 450036.5582, "trades": 3604, "taker_buy_base": 42549400.0, "taker_buy_quote": 206941.23505 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00487, "high": 0.00491, "low": 0.00483, "close": 0.00486, "volume": 64522480.0, "close_time": 1769932799999, "quote_volume": 313487.48443, "trades": 2585, "taker_buy_base": 34064661.0, "taker_buy_quote": 165492.54575 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00486, "high": 0.0049, "low": 0.00478, "close": 0.00482, "volume": 80114736.0, "close_time": 1769947199999, "quote_volume": 387069.42371, "trades": 3221, "taker_buy_base": 33777802.0, "taker_buy_quote": 163222.44459 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.00481, "high": 0.00484, "low": 0.00462, "close": 0.00469, "volume": 147567763.0, "close_time": 1769961599999, "quote_volume": 700138.81991, "trades": 7783, "taker_buy_base": 71964940.0, "taker_buy_quote": 341662.74661 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00469, "high": 0.00483, "low": 0.00464, "close": 0.00473, "volume": 100221375.0, "close_time": 1769975999999, "quote_volume": 474339.4449, "trades": 6372, "taker_buy_base": 50953496.0, "taker_buy_quote": 241227.2327 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.00473, "high": 0.00481, "low": 0.00459, "close": 0.00469, "volume": 131374370.0, "close_time": 1769990399999, "quote_volume": 617410.07435, "trades": 7839, "taker_buy_base": 57229677.0, "taker_buy_quote": 269624.24066 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00469, "high": 0.00486, "low": 0.00454, "close": 0.00474, "volume": 231643573.0, "close_time": 1770004799999, "quote_volume": 1091594.04601, "trades": 9567, "taker_buy_base": 115957310.0, "taker_buy_quote": 546655.71897 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.00474, "high": 0.0048, "low": 0.00455, "close": 0.00466, "volume": 184357292.0, "close_time": 1770019199999, "quote_volume": 860959.7387, "trades": 10563, "taker_buy_base": 91072296.0, "taker_buy_quote": 425635.51394 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.00466, "high": 0.00478, "low": 0.00466, "close": 0.00473, "volume": 117766711.0, "close_time": 1770033599999, "quote_volume": 555631.63927, "trades": 5883, "taker_buy_base": 62697880.0, "taker_buy_quote": 296001.99651 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.00474, "high": 0.00494, "low": 0.00473, "close": 0.00489, "volume": 186335539.0, "close_time": 1770047999999, "quote_volume": 899117.78607, "trades": 7977, "taker_buy_base": 97139616.0, "taker_buy_quote": 468623.55862 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.00489, "high": 0.00491, "low": 0.00481, "close": 0.00482, "volume": 116166235.0, "close_time": 1770062399999, "quote_volume": 565356.1419, "trades": 4074, "taker_buy_base": 47180913.0, "taker_buy_quote": 229752.32814 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.00481, "high": 0.00485, "low": 0.00479, "close": 0.0048, "volume": 103573498.0, "close_time": 1770076799999, "quote_volume": 499382.80655, "trades": 3672, "taker_buy_base": 49246193.0, "taker_buy_quote": 237582.17538 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0048, "high": 0.00481, "low": 0.0047, "close": 0.00479, "volume": 58944689.0, "close_time": 1770091199999, "quote_volume": 280930.18347, "trades": 2802, "taker_buy_base": 30418929.0, "taker_buy_quote": 145014.29433 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0048, "high": 0.00483, "low": 0.00474, "close": 0.00479, "volume": 53301390.0, "close_time": 1770105599999, "quote_volume": 255031.5897, "trades": 2622, "taker_buy_base": 24967890.0, "taker_buy_quote": 119518.52084 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.00479, "high": 0.00482, "low": 0.00471, "close": 0.00478, "volume": 91646960.0, "close_time": 1770119999999, "quote_volume": 436625.00502, "trades": 3709, "taker_buy_base": 52940710.0, "taker_buy_quote": 252462.91277 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.00477, "high": 0.00484, "low": 0.00471, "close": 0.00484, "volume": 140714328.0, "close_time": 1770134399999, "quote_volume": 673717.40528, "trades": 6170, "taker_buy_base": 74271905.0, "taker_buy_quote": 355589.33844 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.00483, "high": 0.00483, "low": 0.0045, "close": 0.00474, "volume": 278659749.0, "close_time": 1770148799999, "quote_volume": 1296388.72093, "trades": 10482, "taker_buy_base": 131048447.0, "taker_buy_quote": 609313.46814 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.00474, "high": 0.00496, "low": 0.00468, "close": 0.00472, "volume": 307504749.0, "close_time": 1770163199999, "quote_volume": 1492342.73051, "trades": 10671, "taker_buy_base": 148694443.0, "taker_buy_quote": 721189.62287 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00472, "high": 0.00483, "low": 0.0047, "close": 0.0048, "volume": 71493730.0, "close_time": 1770177599999, "quote_volume": 341396.44465, "trades": 3458, "taker_buy_base": 34265659.0, "taker_buy_quote": 163756.23646 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0048, "high": 0.00481, "low": 0.00475, "close": 0.00479, "volume": 53711377.0, "close_time": 1770191999999, "quote_volume": 257027.58676, "trades": 2702, "taker_buy_base": 22636522.0, "taker_buy_quote": 108321.40826 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.00478, "high": 0.00481, "low": 0.0047, "close": 0.00475, "volume": 127998009.0, "close_time": 1770206399999, "quote_volume": 608576.53564, "trades": 4757, "taker_buy_base": 54923294.0, "taker_buy_quote": 261260.77298 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.00475, "high": 0.00477, "low": 0.00455, "close": 0.00461, "volume": 128901659.0, "close_time": 1770220799999, "quote_volume": 602138.90037, "trades": 7178, "taker_buy_base": 61979749.0, "taker_buy_quote": 289777.15087 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.00461, "high": 0.00476, "low": 0.00456, "close": 0.00475, "volume": 315728965.0, "close_time": 1770235199999, "quote_volume": 1460947.55584, "trades": 11767, "taker_buy_base": 158011467.0, "taker_buy_quote": 731233.94364 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00475, "high": 0.00476, "low": 0.00458, "close": 0.00467, "volume": 107750823.0, "close_time": 1770249599999, "quote_volume": 504165.06406, "trades": 5356, "taker_buy_base": 46854636.0, "taker_buy_quote": 219152.82398 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00466, "high": 0.00471, "low": 0.00455, "close": 0.00456, "volume": 123595735.0, "close_time": 1770263999999, "quote_volume": 571603.34971, "trades": 6213, "taker_buy_base": 55630559.0, "taker_buy_quote": 257610.07833 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.00456, "high": 0.0046, "low": 0.00449, "close": 0.00451, "volume": 127688699.0, "close_time": 1770278399999, "quote_volume": 579869.69862, "trades": 7206, "taker_buy_base": 66534932.0, "taker_buy_quote": 302271.74714 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.00452, "high": 0.0046, "low": 0.00435, "close": 0.00442, "volume": 175121696.0, "close_time": 1770292799999, "quote_volume": 782676.29265, "trades": 7738, "taker_buy_base": 92717327.0, "taker_buy_quote": 414355.61688 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.00442, "high": 0.00449, "low": 0.0041, "close": 0.00423, "volume": 346379279.0, "close_time": 1770307199999, "quote_volume": 1488732.52855, "trades": 14966, "taker_buy_base": 169682556.0, "taker_buy_quote": 728991.66713 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.00423, "high": 0.00429, "low": 0.00405, "close": 0.00407, "volume": 286547706.0, "close_time": 1770321599999, "quote_volume": 1191172.92953, "trades": 13420, "taker_buy_base": 154161713.0, "taker_buy_quote": 641636.66034 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.00407, "high": 0.00411, "low": 0.00384, "close": 0.00388, "volume": 442771469.0, "close_time": 1770335999999, "quote_volume": 1742242.81221, "trades": 19423, "taker_buy_base": 209146633.0, "taker_buy_quote": 823371.13608 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00389, "high": 0.00395, "low": 0.0034, "close": 0.00383, "volume": 999254874.0, "close_time": 1770350399999, "quote_volume": 3673514.98276, "trades": 31002, "taker_buy_base": 475006379.0, "taker_buy_quote": 1750732.09086 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.00384, "high": 0.00399, "low": 0.0038, "close": 0.00389, "volume": 202795259.0, "close_time": 1770364799999, "quote_volume": 791488.86508, "trades": 8326, "taker_buy_base": 97385309.0, "taker_buy_quote": 380051.40003 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.00389, "high": 0.00406, "low": 0.00385, "close": 0.00405, "volume": 179071564.0, "close_time": 1770379199999, "quote_volume": 710204.13797, "trades": 6793, "taker_buy_base": 95978083.0, "taker_buy_quote": 381202.44529 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00405, "high": 0.00423, "low": 0.00403, "close": 0.00421, "volume": 182808033.0, "close_time": 1770393599999, "quote_volume": 757341.03856, "trades": 8188, "taker_buy_base": 86409968.0, "taker_buy_quote": 358102.15599 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.00421, "high": 0.00445, "low": 0.0042, "close": 0.00432, "volume": 288809590.0, "close_time": 1770407999999, "quote_volume": 1247662.18614, "trades": 9894, "taker_buy_base": 144673662.0, "taker_buy_quote": 625530.35248 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.00432, "high": 0.00439, "low": 0.00427, "close": 0.00433, "volume": 203045503.0, "close_time": 1770422399999, "quote_volume": 879921.01173, "trades": 4708, "taker_buy_base": 97766890.0, "taker_buy_quote": 423580.75838 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00433, "high": 0.00433, "low": 0.00424, "close": 0.0043, "volume": 123194088.0, "close_time": 1770436799999, "quote_volume": 528095.55568, "trades": 4063, "taker_buy_base": 60541141.0, "taker_buy_quote": 259518.36513 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00431, "high": 0.00435, "low": 0.00412, "close": 0.00416, "volume": 201937789.0, "close_time": 1770451199999, "quote_volume": 856596.75884, "trades": 6010, "taker_buy_base": 103833663.0, "taker_buy_quote": 440572.48957 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.00415, "high": 0.00419, "low": 0.00412, "close": 0.00414, "volume": 102439430.0, "close_time": 1770465599999, "quote_volume": 425049.66215, "trades": 3032, "taker_buy_base": 49561242.0, "taker_buy_quote": 205670.18971 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.00414, "high": 0.0043, "low": 0.00414, "close": 0.00426, "volume": 163646587.0, "close_time": 1770479999999, "quote_volume": 692935.10767, "trades": 5659, "taker_buy_base": 86410075.0, "taker_buy_quote": 365859.60883 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.00425, "high": 0.00437, "low": 0.00424, "close": 0.00428, "volume": 522854815.0, "close_time": 1770494399999, "quote_volume": 2251625.04649, "trades": 13411, "taker_buy_base": 260468910.0, "taker_buy_quote": 1121695.28895 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.00428, "high": 0.00431, "low": 0.00422, "close": 0.00425, "volume": 76053945.0, "close_time": 1770508799999, "quote_volume": 324749.29998, "trades": 2384, "taker_buy_base": 35369701.0, "taker_buy_quote": 151061.1045 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00426, "high": 0.00426, "low": 0.00417, "close": 0.00418, "volume": 59827884.0, "close_time": 1770523199999, "quote_volume": 252513.83488, "trades": 1595, "taker_buy_base": 30819230.0, "taker_buy_quote": 130126.36556 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00418, "high": 0.00421, "low": 0.00414, "close": 0.00417, "volume": 36264152.0, "close_time": 1770537599999, "quote_volume": 151504.237, "trades": 1442, "taker_buy_base": 15156114.0, "taker_buy_quote": 63337.69274 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.00417, "high": 0.00423, "low": 0.00414, "close": 0.00422, "volume": 102573403.0, "close_time": 1770551999999, "quote_volume": 430111.94813, "trades": 4120, "taker_buy_base": 49835188.0, "taker_buy_quote": 208979.91075 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.00422, "high": 0.00423, "low": 0.00415, "close": 0.00416, "volume": 88177015.0, "close_time": 1770566399999, "quote_volume": 370083.30047, "trades": 3296, "taker_buy_base": 38967751.0, "taker_buy_quote": 163634.06342 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00417, "high": 0.00417, "low": 0.00408, "close": 0.00414, "volume": 125404056.0, "close_time": 1770580799999, "quote_volume": 517996.52897, "trades": 4201, "taker_buy_base": 63330639.0, "taker_buy_quote": 261850.48689 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.00414, "high": 0.00416, "low": 0.00403, "close": 0.00407, "volume": 91918104.0, "close_time": 1770595199999, "quote_volume": 375512.46812, "trades": 3299, "taker_buy_base": 44408597.0, "taker_buy_quote": 181370.25294 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00406, "high": 0.00418, "low": 0.00403, "close": 0.00417, "volume": 91072154.0, "close_time": 1770609599999, "quote_volume": 373290.6376, "trades": 3616, "taker_buy_base": 46288140.0, "taker_buy_quote": 189736.64262 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.00416, "high": 0.00417, "low": 0.0041, "close": 0.00411, "volume": 64906425.0, "close_time": 1770623999999, "quote_volume": 268709.57533, "trades": 2317, "taker_buy_base": 31814079.0, "taker_buy_quote": 131681.78688 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.00411, "high": 0.00412, "low": 0.00397, "close": 0.004, "volume": 108239030.0, "close_time": 1770638399999, "quote_volume": 436521.43737, "trades": 3955, "taker_buy_base": 52055405.0, "taker_buy_quote": 209922.59692 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.00401, "high": 0.00408, "low": 0.00398, "close": 0.00406, "volume": 129180930.0, "close_time": 1770652799999, "quote_volume": 519612.62305, "trades": 4687, "taker_buy_base": 61023137.0, "taker_buy_quote": 245411.69203 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.00405, "high": 0.00414, "low": 0.00403, "close": 0.00412, "volume": 121168240.0, "close_time": 1770667199999, "quote_volume": 496533.6907, "trades": 4618, "taker_buy_base": 53952414.0, "taker_buy_quote": 220937.38378 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.00412, "high": 0.00413, "low": 0.00406, "close": 0.00411, "volume": 108681278.0, "close_time": 1770681599999, "quote_volume": 446059.05001, "trades": 3516, "taker_buy_base": 60366041.0, "taker_buy_quote": 247763.59216 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00411, "high": 0.00415, "low": 0.00403, "close": 0.00405, "volume": 100066520.0, "close_time": 1770695999999, "quote_volume": 410164.80446, "trades": 2938, "taker_buy_base": 45856094.0, "taker_buy_quote": 187970.82712 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00406, "high": 0.00409, "low": 0.00396, "close": 0.00399, "volume": 78585591.0, "close_time": 1770710399999, "quote_volume": 316436.22266, "trades": 2407, "taker_buy_base": 39949319.0, "taker_buy_quote": 160887.91407 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.004, "high": 0.00404, "low": 0.00399, "close": 0.00399, "volume": 71004410.0, "close_time": 1770724799999, "quote_volume": 284743.18085, "trades": 2144, "taker_buy_base": 34516130.0, "taker_buy_quote": 138430.78119 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.00399, "high": 0.00405, "low": 0.00398, "close": 0.00403, "volume": 130728760.0, "close_time": 1770739199999, "quote_volume": 525129.29979, "trades": 5198, "taker_buy_base": 62008577.0, "taker_buy_quote": 249176.02671 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.00403, "high": 0.00405, "low": 0.00393, "close": 0.00398, "volume": 150052277.0, "close_time": 1770753599999, "quote_volume": 598322.40074, "trades": 3965, "taker_buy_base": 77357115.0, "taker_buy_quote": 308387.75406 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.00398, "high": 0.00399, "low": 0.00394, "close": 0.00397, "volume": 44316465.0, "close_time": 1770767999999, "quote_volume": 175757.55705, "trades": 1104, "taker_buy_base": 20589246.0, "taker_buy_quote": 81672.82882 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00396, "high": 0.004, "low": 0.00392, "close": 0.00395, "volume": 96661200.0, "close_time": 1770782399999, "quote_volume": 382826.44078, "trades": 2784, "taker_buy_base": 50176984.0, "taker_buy_quote": 198710.89457 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.00395, "high": 0.00396, "low": 0.00383, "close": 0.00384, "volume": 186136739.0, "close_time": 1770796799999, "quote_volume": 723205.01191, "trades": 4572, "taker_buy_base": 97681627.0, "taker_buy_quote": 379595.45618 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.00384, "high": 0.00388, "low": 0.00382, "close": 0.00387, "volume": 88883257.0, "close_time": 1770811199999, "quote_volume": 342064.17523, "trades": 2884, "taker_buy_base": 44356392.0, "taker_buy_quote": 170784.09278 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.00387, "high": 0.00407, "low": 0.00382, "close": 0.00386, "volume": 304538249.0, "close_time": 1770825599999, "quote_volume": 1190735.8308, "trades": 9801, "taker_buy_base": 146699536.0, "taker_buy_quote": 574055.82885 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00386, "high": 0.00392, "low": 0.00382, "close": 0.00388, "volume": 180958923.0, "close_time": 1770839999999, "quote_volume": 702203.26813, "trades": 6478, "taker_buy_base": 88768944.0, "taker_buy_quote": 344390.17621 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.00388, "high": 0.00396, "low": 0.00385, "close": 0.00388, "volume": 176621594.0, "close_time": 1770854399999, "quote_volume": 689110.01064, "trades": 5518, "taker_buy_base": 91436131.0, "taker_buy_quote": 356809.77139 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.00389, "high": 0.00396, "low": 0.00388, "close": 0.00395, "volume": 126765357.0, "close_time": 1770868799999, "quote_volume": 497178.29415, "trades": 3478, "taker_buy_base": 67829858.0, "taker_buy_quote": 266071.90376 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.00394, "high": 0.00402, "low": 0.00393, "close": 0.00401, "volume": 105869440.0, "close_time": 1770883199999, "quote_volume": 420665.3141, "trades": 3684, "taker_buy_base": 53917140.0, "taker_buy_quote": 214314.30002 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.00401, "high": 0.00407, "low": 0.00399, "close": 0.00405, "volume": 86463054.0, "close_time": 1770897599999, "quote_volume": 347920.5926, "trades": 3022, "taker_buy_base": 42465823.0, "taker_buy_quote": 170932.41666 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.00405, "high": 0.00405, "low": 0.00396, "close": 0.00397, "volume": 163545231.0, "close_time": 1770911999999, "quote_volume": 654090.23524, "trades": 5852, "taker_buy_base": 77827185.0, "taker_buy_quote": 311255.15597 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.00397, "high": 0.00401, "low": 0.0039, "close": 0.00397, "volume": 164242640.0, "close_time": 1770926399999, "quote_volume": 648061.89953, "trades": 6799, "taker_buy_base": 81405634.0, "taker_buy_quote": 321291.49482 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.00396, "high": 0.004, "low": 0.00391, "close": 0.004, "volume": 93444020.0, "close_time": 1770940799999, "quote_volume": 368007.45477, "trades": 3314, "taker_buy_base": 39399891.0, "taker_buy_quote": 155200.24646 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00399, "high": 0.004, "low": 0.0039, "close": 0.00391, "volume": 66491497.0, "close_time": 1770955199999, "quote_volume": 261694.62244, "trades": 2182, "taker_buy_base": 32322827.0, "taker_buy_quote": 127159.48512 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00391, "high": 0.00392, "low": 0.00385, "close": 0.00389, "volume": 64233810.0, "close_time": 1770969599999, "quote_volume": 249580.34475, "trades": 2199, "taker_buy_base": 29869144.0, "taker_buy_quote": 116139.32344 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0039, "high": 0.00397, "low": 0.00389, "close": 0.00397, "volume": 83069545.0, "close_time": 1770983999999, "quote_volume": 326793.13214, "trades": 2300, "taker_buy_base": 46959647.0, "taker_buy_quote": 184914.17746 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00396, "high": 0.0041, "low": 0.00393, "close": 0.00404, "volume": 241828459.0, "close_time": 1770998399999, "quote_volume": 971368.19149, "trades": 7046, "taker_buy_base": 123301215.0, "taker_buy_quote": 495050.16335 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.00404, "high": 0.00411, "low": 0.00403, "close": 0.00407, "volume": 129550124.0, "close_time": 1771012799999, "quote_volume": 527969.26542, "trades": 3693, "taker_buy_base": 67337305.0, "taker_buy_quote": 274351.32802 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.00407, "high": 0.00412, "low": 0.00406, "close": 0.0041, "volume": 65053603.0, "close_time": 1771027199999, "quote_volume": 266102.86425, "trades": 2102, "taker_buy_base": 32990786.0, "taker_buy_quote": 134957.20156 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00409, "high": 0.00417, "low": 0.00409, "close": 0.00416, "volume": 60353751.0, "close_time": 1771041599999, "quote_volume": 248923.57993, "trades": 1864, "taker_buy_base": 28912013.0, "taker_buy_quote": 119308.59766 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00415, "high": 0.00416, "low": 0.00411, "close": 0.00414, "volume": 43012325.0, "close_time": 1771055999999, "quote_volume": 177953.0052, "trades": 1280, "taker_buy_base": 20466350.0, "taker_buy_quote": 84705.91861 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.00414, "high": 0.00424, "low": 0.00413, "close": 0.00422, "volume": 97489366.0, "close_time": 1771070399999, "quote_volume": 407560.86076, "trades": 2987, "taker_buy_base": 45753274.0, "taker_buy_quote": 191363.32527 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.00422, "high": 0.00428, "low": 0.00418, "close": 0.00427, "volume": 169748674.0, "close_time": 1771084799999, "quote_volume": 717240.5944, "trades": 5150, "taker_buy_base": 79162648.0, "taker_buy_quote": 334451.75342 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.00427, "high": 0.00435, "low": 0.00424, "close": 0.00433, "volume": 237717090.0, "close_time": 1771099199999, "quote_volume": 1021758.0019, "trades": 8106, "taker_buy_base": 87358784.0, "taker_buy_quote": 375511.73886 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.00434, "high": 0.00438, "low": 0.00427, "close": 0.00434, "volume": 154478303.0, "close_time": 1771113599999, "quote_volume": 667579.11356, "trades": 5217, "taker_buy_base": 69371363.0, "taker_buy_quote": 299835.63839 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00434, "high": 0.00434, "low": 0.00423, "close": 0.00431, "volume": 165453466.0, "close_time": 1771127999999, "quote_volume": 709382.21048, "trades": 4185, "taker_buy_base": 85548747.0, "taker_buy_quote": 366761.55855 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.00431, "high": 0.00437, "low": 0.0043, "close": 0.00435, "volume": 111752477.0, "close_time": 1771142399999, "quote_volume": 484408.39516, "trades": 3582, "taker_buy_base": 56340938.0, "taker_buy_quote": 244272.1125 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.00435, "high": 0.00437, "low": 0.00424, "close": 0.00426, "volume": 86031295.0, "close_time": 1771156799999, "quote_volume": 369134.69196, "trades": 2786, "taker_buy_base": 42733144.0, "taker_buy_quote": 183322.61226 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.00426, "high": 0.00426, "low": 0.00408, "close": 0.00412, "volume": 158802038.0, "close_time": 1771171199999, "quote_volume": 660479.24619, "trades": 5272, "taker_buy_base": 76231410.0, "taker_buy_quote": 317327.94084 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.00412, "high": 0.00413, "low": 0.004, "close": 0.00404, "volume": 121927599.0, "close_time": 1771185599999, "quote_volume": 494462.44111, "trades": 4476, "taker_buy_base": 58201492.0, "taker_buy_quote": 235983.05483 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00403, "high": 0.00408, "low": 0.00401, "close": 0.00407, "volume": 44992546.0, "close_time": 1771199999999, "quote_volume": 182199.20321, "trades": 1981, "taker_buy_base": 22674992.0, "taker_buy_quote": 91821.79261 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00407, "high": 0.0041, "low": 0.00405, "close": 0.00408, "volume": 40489473.0, "close_time": 1771214399999, "quote_volume": 164765.4464, "trades": 1529, "taker_buy_base": 17475384.0, "taker_buy_quote": 71149.23073 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00407, "high": 0.00411, "low": 0.00404, "close": 0.00407, "volume": 38238687.0, "close_time": 1771228799999, "quote_volume": 155796.85825, "trades": 1503, "taker_buy_base": 21284743.0, "taker_buy_quote": 86697.33765 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.00407, "high": 0.00412, "low": 0.00404, "close": 0.0041, "volume": 50684277.0, "close_time": 1771243199999, "quote_volume": 207167.42725, "trades": 2424, "taker_buy_base": 27777134.0, "taker_buy_quote": 113502.30614 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.00411, "high": 0.00421, "low": 0.00402, "close": 0.00405, "volume": 153446133.0, "close_time": 1771257599999, "quote_volume": 630283.62925, "trades": 7161, "taker_buy_base": 77512604.0, "taker_buy_quote": 318544.07282 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.00404, "high": 0.00411, "low": 0.00404, "close": 0.0041, "volume": 67799046.0, "close_time": 1771271999999, "quote_volume": 276526.80797, "trades": 2590, "taker_buy_base": 33513951.0, "taker_buy_quote": 136730.23339 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0041, "high": 0.00417, "low": 0.00408, "close": 0.00414, "volume": 79573967.0, "close_time": 1771286399999, "quote_volume": 329308.471, "trades": 2576, "taker_buy_base": 45720681.0, "taker_buy_quote": 189285.13573 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00415, "high": 0.00415, "low": 0.00409, "close": 0.00411, "volume": 41761704.0, "close_time": 1771300799999, "quote_volume": 172426.34113, "trades": 1306, "taker_buy_base": 20681397.0, "taker_buy_quote": 85387.37536 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0041, "high": 0.00411, "low": 0.00404, "close": 0.00406, "volume": 62948301.0, "close_time": 1771315199999, "quote_volume": 256395.91574, "trades": 2077, "taker_buy_base": 34559778.0, "taker_buy_quote": 140794.83232 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00407, "high": 0.00408, "low": 0.00403, "close": 0.00407, "volume": 66832623.0, "close_time": 1771329599999, "quote_volume": 270890.20849, "trades": 2181, "taker_buy_base": 33942833.0, "taker_buy_quote": 137609.29405 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00407, "high": 0.00411, "low": 0.00401, "close": 0.00408, "volume": 133477076.0, "close_time": 1771343999999, "quote_volume": 542395.1713, "trades": 5664, "taker_buy_base": 69148627.0, "taker_buy_quote": 281050.89782 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.00407, "high": 0.00413, "low": 0.00403, "close": 0.00405, "volume": 187202950.0, "close_time": 1771358399999, "quote_volume": 763306.10486, "trades": 6568, "taker_buy_base": 95819387.0, "taker_buy_quote": 390652.79768 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.00406, "high": 0.00407, "low": 0.00401, "close": 0.00405, "volume": 75352198.0, "close_time": 1771372799999, "quote_volume": 304167.69903, "trades": 2060, "taker_buy_base": 34460425.0, "taker_buy_quote": 139265.93403 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00405, "high": 0.00408, "low": 0.00402, "close": 0.00407, "volume": 73966039.0, "close_time": 1771387199999, "quote_volume": 299072.7784, "trades": 2195, "taker_buy_base": 41107019.0, "taker_buy_quote": 166243.75238 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.00406, "high": 0.00409, "low": 0.00404, "close": 0.00407, "volume": 35320029.0, "close_time": 1771401599999, "quote_volume": 143318.10445, "trades": 1278, "taker_buy_base": 18058915.0, "taker_buy_quote": 73279.81088 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.00408, "high": 0.0041, "low": 0.00398, "close": 0.004, "volume": 69340940.0, "close_time": 1771415999999, "quote_volume": 279664.72622, "trades": 1993, "taker_buy_base": 32674747.0, "taker_buy_quote": 131845.74226 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.004, "high": 0.00407, "low": 0.00396, "close": 0.00402, "volume": 117933700.0, "close_time": 1771430399999, "quote_volume": 472135.21715, "trades": 3748, "taker_buy_base": 59469080.0, "taker_buy_quote": 238012.33896 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.00402, "high": 0.00403, "low": 0.00386, "close": 0.00389, "volume": 130461883.0, "close_time": 1771444799999, "quote_volume": 516793.83242, "trades": 3860, "taker_buy_base": 61212768.0, "taker_buy_quote": 242553.07986 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.00389, "high": 0.00392, "low": 0.00385, "close": 0.00388, "volume": 70232783.0, "close_time": 1771459199999, "quote_volume": 272563.92971, "trades": 1599, "taker_buy_base": 38201660.0, "taker_buy_quote": 148169.26003 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00387, "high": 0.00392, "low": 0.00386, "close": 0.00391, "volume": 58990877.0, "close_time": 1771473599999, "quote_volume": 229440.87001, "trades": 1460, "taker_buy_base": 37002069.0, "taker_buy_quote": 143924.60806 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.00391, "high": 0.00392, "low": 0.00386, "close": 0.00389, "volume": 48697307.0, "close_time": 1771487999999, "quote_volume": 189528.40846, "trades": 1249, "taker_buy_base": 22623937.0, "taker_buy_quote": 88056.51729 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.00389, "high": 0.00389, "low": 0.00383, "close": 0.00383, "volume": 46535720.0, "close_time": 1771502399999, "quote_volume": 179273.50421, "trades": 1401, "taker_buy_base": 19123231.0, "taker_buy_quote": 73660.85416 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00383, "high": 0.00386, "low": 0.00374, "close": 0.00375, "volume": 107443416.0, "close_time": 1771516799999, "quote_volume": 407250.03689, "trades": 3537, "taker_buy_base": 44120985.0, "taker_buy_quote": 167420.24158 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00375, "high": 0.00379, "low": 0.00372, "close": 0.00375, "volume": 90398975.0, "close_time": 1771531199999, "quote_volume": 338481.9933, "trades": 2927, "taker_buy_base": 45913457.0, "taker_buy_quote": 171938.51831 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00375, "high": 0.0038, "low": 0.00374, "close": 0.0038, "volume": 56564868.0, "close_time": 1771545599999, "quote_volume": 213064.38419, "trades": 1426, "taker_buy_base": 33334116.0, "taker_buy_quote": 125638.63684 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00379, "high": 0.00385, "low": 0.00379, "close": 0.00383, "volume": 50330918.0, "close_time": 1771559999999, "quote_volume": 192068.31071, "trades": 1287, "taker_buy_base": 28443953.0, "taker_buy_quote": 108544.13169 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.00383, "high": 0.00386, "low": 0.0038, "close": 0.00384, "volume": 34370920.0, "close_time": 1771574399999, "quote_volume": 131666.28728, "trades": 1358, "taker_buy_base": 18748365.0, "taker_buy_quote": 71838.90928 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00384, "high": 0.0039, "low": 0.00382, "close": 0.00384, "volume": 58408418.0, "close_time": 1771588799999, "quote_volume": 225701.93755, "trades": 1952, "taker_buy_base": 27133654.0, "taker_buy_quote": 104957.52899 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.00384, "high": 0.00391, "low": 0.00372, "close": 0.00391, "volume": 107240266.0, "close_time": 1771603199999, "quote_volume": 409683.29841, "trades": 5587, "taker_buy_base": 57648311.0, "taker_buy_quote": 220232.86791 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.00391, "high": 0.00397, "low": 0.00382, "close": 0.00392, "volume": 134243042.0, "close_time": 1771617599999, "quote_volume": 524420.83338, "trades": 5894, "taker_buy_base": 63598815.0, "taker_buy_quote": 248549.10669 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.00391, "high": 0.00394, "low": 0.0039, "close": 0.00391, "volume": 49037291.0, "close_time": 1771631999999, "quote_volume": 192123.17767, "trades": 1422, "taker_buy_base": 23494662.0, "taker_buy_quote": 92100.05824 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00392, "high": 0.00396, "low": 0.0039, "close": 0.00396, "volume": 34541789.0, "close_time": 1771646399999, "quote_volume": 135851.03298, "trades": 1268, "taker_buy_base": 21774822.0, "taker_buy_quote": 85712.85095 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.00396, "high": 0.00398, "low": 0.00391, "close": 0.00396, "volume": 36205141.0, "close_time": 1771660799999, "quote_volume": 142840.24782, "trades": 1175, "taker_buy_base": 17227895.0, "taker_buy_quote": 67947.00094 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.00395, "high": 0.00406, "low": 0.00394, "close": 0.004, "volume": 112544555.0, "close_time": 1771675199999, "quote_volume": 451972.29972, "trades": 3520, "taker_buy_base": 47310075.0, "taker_buy_quote": 190016.87543 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.004, "high": 0.00402, "low": 0.00395, "close": 0.00396, "volume": 67158795.0, "close_time": 1771689599999, "quote_volume": 267470.93488, "trades": 2245, "taker_buy_base": 34115102.0, "taker_buy_quote": 135929.19811 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.00396, "high": 0.00397, "low": 0.00391, "close": 0.00394, "volume": 47227594.0, "close_time": 1771703999999, "quote_volume": 185805.40527, "trades": 1394, "taker_buy_base": 21258315.0, "taker_buy_quote": 83678.93588 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00393, "high": 0.00394, "low": 0.00388, "close": 0.00388, "volume": 33764448.0, "close_time": 1771718399999, "quote_volume": 131934.42435, "trades": 1396, "taker_buy_base": 13439861.0, "taker_buy_quote": 52545.39658 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00388, "high": 0.00388, "low": 0.00379, "close": 0.00381, "volume": 59879076.0, "close_time": 1771732799999, "quote_volume": 230038.97984, "trades": 1720, "taker_buy_base": 30571449.0, "taker_buy_quote": 117425.44661 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00381, "high": 0.00382, "low": 0.00378, "close": 0.0038, "volume": 30299789.0, "close_time": 1771747199999, "quote_volume": 115162.92379, "trades": 921, "taker_buy_base": 17413558.0, "taker_buy_quote": 66188.52384 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0038, "high": 0.00382, "low": 0.00377, "close": 0.00377, "volume": 62824226.0, "close_time": 1771761599999, "quote_volume": 238338.99053, "trades": 1450, "taker_buy_base": 32127586.0, "taker_buy_quote": 121955.05082 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00377, "high": 0.00378, "low": 0.00364, "close": 0.00367, "volume": 168887797.0, "close_time": 1771775999999, "quote_volume": 625075.90443, "trades": 3282, "taker_buy_base": 74873794.0, "taker_buy_quote": 276836.81109 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00367, "high": 0.00367, "low": 0.00362, "close": 0.00363, "volume": 67665275.0, "close_time": 1771790399999, "quote_volume": 246282.35979, "trades": 2336, "taker_buy_base": 36466421.0, "taker_buy_quote": 132780.36577 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00363, "high": 0.00366, "low": 0.00361, "close": 0.00364, "volume": 56224096.0, "close_time": 1771804799999, "quote_volume": 204196.01897, "trades": 1519, "taker_buy_base": 31720808.0, "taker_buy_quote": 115237.07067 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00364, "high": 0.00364, "low": 0.0034, "close": 0.00348, "volume": 274048821.0, "close_time": 1771819199999, "quote_volume": 953287.47445, "trades": 7730, "taker_buy_base": 132898736.0, "taker_buy_quote": 462357.69989 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00348, "high": 0.00359, "low": 0.00346, "close": 0.00357, "volume": 108612445.0, "close_time": 1771833599999, "quote_volume": 383540.25197, "trades": 2894, "taker_buy_base": 64074659.0, "taker_buy_quote": 226324.50616 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00357, "high": 0.00367, "low": 0.00355, "close": 0.00364, "volume": 71499275.0, "close_time": 1771847999999, "quote_volume": 258427.92809, "trades": 1821, "taker_buy_base": 40624272.0, "taker_buy_quote": 146941.57533 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00364, "high": 0.00368, "low": 0.00347, "close": 0.00348, "volume": 174285520.0, "close_time": 1771862399999, "quote_volume": 626128.62295, "trades": 4070, "taker_buy_base": 84027344.0, "taker_buy_quote": 301796.09182 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00349, "high": 0.00351, "low": 0.00339, "close": 0.00347, "volume": 183354551.0, "close_time": 1771876799999, "quote_volume": 634854.51602, "trades": 4630, "taker_buy_base": 89907012.0, "taker_buy_quote": 311542.78856 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00348, "high": 0.00354, "low": 0.00345, "close": 0.00351, "volume": 81112773.0, "close_time": 1771891199999, "quote_volume": 283727.85285, "trades": 2089, "taker_buy_base": 44647207.0, "taker_buy_quote": 156252.98812 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00351, "high": 0.00355, "low": 0.00343, "close": 0.00343, "volume": 144376919.0, "close_time": 1771905599999, "quote_volume": 502834.74502, "trades": 3750, "taker_buy_base": 75595829.0, "taker_buy_quote": 263159.34885 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00344, "high": 0.00347, "low": 0.0034, "close": 0.00346, "volume": 122078508.0, "close_time": 1771919999999, "quote_volume": 418087.8114, "trades": 2553, "taker_buy_base": 55749425.0, "taker_buy_quote": 191121.54255 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00345, "high": 0.00348, "low": 0.00342, "close": 0.00344, "volume": 42229718.0, "close_time": 1771934399999, "quote_volume": 145513.70931, "trades": 1484, "taker_buy_base": 18694951.0, "taker_buy_quote": 64414.3232 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00343, "high": 0.00355, "low": 0.00341, "close": 0.00351, "volume": 128520112.0, "close_time": 1771948799999, "quote_volume": 446564.13102, "trades": 4068, "taker_buy_base": 64983753.0, "taker_buy_quote": 225520.65128 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00352, "high": 0.00354, "low": 0.00348, "close": 0.00354, "volume": 103236972.0, "close_time": 1771963199999, "quote_volume": 362657.74214, "trades": 2499, "taker_buy_base": 45841254.0, "taker_buy_quote": 161201.69197 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00353, "high": 0.00355, "low": 0.00348, "close": 0.0035, "volume": 44576160.0, "close_time": 1771977599999, "quote_volume": 156871.91043, "trades": 1642, "taker_buy_base": 24153316.0, "taker_buy_quote": 84995.38588 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00349, "high": 0.00362, "low": 0.00348, "close": 0.0035, "volume": 145372460.0, "close_time": 1771991999999, "quote_volume": 514927.61746, "trades": 4264, "taker_buy_base": 66877722.0, "taker_buy_quote": 236989.7748 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0035, "high": 0.00354, "low": 0.00343, "close": 0.00354, "volume": 107306292.0, "close_time": 1772006399999, "quote_volume": 374650.48107, "trades": 2335, "taker_buy_base": 57286080.0, "taker_buy_quote": 200006.76146 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00354, "high": 0.00357, "low": 0.0035, "close": 0.00354, "volume": 94215726.0, "close_time": 1772020799999, "quote_volume": 332720.62562, "trades": 1854, "taker_buy_base": 41361517.0, "taker_buy_quote": 146309.48516 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00353, "high": 0.00375, "low": 0.00353, "close": 0.00372, "volume": 141245950.0, "close_time": 1772035199999, "quote_volume": 512348.81477, "trades": 4002, "taker_buy_base": 78929467.0, "taker_buy_quote": 286285.0348 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00372, "high": 0.004, "low": 0.00372, "close": 0.00399, "volume": 216666598.0, "close_time": 1772049599999, "quote_volume": 835094.90182, "trades": 8132, "taker_buy_base": 94939901.0, "taker_buy_quote": 365984.23085 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00399, "high": 0.00415, "low": 0.00385, "close": 0.00389, "volume": 561182364.0, "close_time": 1772063999999, "quote_volume": 2265590.62111, "trades": 15488, "taker_buy_base": 248500329.0, "taker_buy_quote": 1002995.4172 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0039, "high": 0.0039, "low": 0.0038, "close": 0.00386, "volume": 235639225.0, "close_time": 1772078399999, "quote_volume": 909364.45796, "trades": 5318, "taker_buy_base": 112312828.0, "taker_buy_quote": 433558.99962 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00385, "high": 0.00387, "low": 0.00376, "close": 0.00378, "volume": 126162223.0, "close_time": 1772092799999, "quote_volume": 479967.44475, "trades": 3322, "taker_buy_base": 64396852.0, "taker_buy_quote": 244926.9835 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00379, "high": 0.00385, "low": 0.00372, "close": 0.00374, "volume": 164541566.0, "close_time": 1772107199999, "quote_volume": 623235.71855, "trades": 3595, "taker_buy_base": 84569845.0, "taker_buy_quote": 320587.52572 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00374, "high": 0.0038, "low": 0.00372, "close": 0.00376, "volume": 164191582.0, "close_time": 1772121599999, "quote_volume": 618392.02108, "trades": 5611, "taker_buy_base": 81264963.0, "taker_buy_quote": 306156.21602 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00377, "high": 0.00377, "low": 0.00361, "close": 0.00373, "volume": 244329320.0, "close_time": 1772135999999, "quote_volume": 897358.26961, "trades": 6486, "taker_buy_base": 116449758.0, "taker_buy_quote": 427763.73 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00372, "high": 0.00373, "low": 0.00368, "close": 0.00371, "volume": 99487404.0, "close_time": 1772150399999, "quote_volume": 368107.15892, "trades": 2490, "taker_buy_base": 44901487.0, "taker_buy_quote": 166249.57165 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00372, "high": 0.00377, "low": 0.00368, "close": 0.00375, "volume": 83362398.0, "close_time": 1772164799999, "quote_volume": 309631.64738, "trades": 2231, "taker_buy_base": 44102826.0, "taker_buy_quote": 163883.56587 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00376, "high": 0.00385, "low": 0.00375, "close": 0.00384, "volume": 110711457.0, "close_time": 1772179199999, "quote_volume": 422506.09493, "trades": 3288, "taker_buy_base": 52673845.0, "taker_buy_quote": 201003.66184 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00384, "high": 0.00387, "low": 0.00371, "close": 0.00373, "volume": 162705468.0, "close_time": 1772193599999, "quote_volume": 617799.79507, "trades": 4546, "taker_buy_base": 70923768.0, "taker_buy_quote": 269420.56157 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00373, "high": 0.00376, "low": 0.00366, "close": 0.0037, "volume": 221915019.0, "close_time": 1772207999999, "quote_volume": 822524.8457, "trades": 5609, "taker_buy_base": 102935506.0, "taker_buy_quote": 381739.50439 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00369, "high": 0.00371, "low": 0.00363, "close": 0.00366, "volume": 137683583.0, "close_time": 1772222399999, "quote_volume": 505608.45261, "trades": 3148, "taker_buy_base": 64936426.0, "taker_buy_quote": 238690.91176 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00367, "high": 0.00368, "low": 0.00358, "close": 0.00365, "volume": 86894935.0, "close_time": 1772236799999, "quote_volume": 317181.7999, "trades": 2252, "taker_buy_base": 46654081.0, "taker_buy_quote": 170471.68432 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00366, "high": 0.00368, "low": 0.00361, "close": 0.00362, "volume": 95350107.0, "close_time": 1772251199999, "quote_volume": 347790.23539, "trades": 1941, "taker_buy_base": 44086139.0, "taker_buy_quote": 160987.36962 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00362, "high": 0.00363, "low": 0.00341, "close": 0.0035, "volume": 369782900.0, "close_time": 1772265599999, "quote_volume": 1296122.29038, "trades": 8470, "taker_buy_base": 192872469.0, "taker_buy_quote": 674955.62447 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00349, "high": 0.0035, "low": 0.00338, "close": 0.00339, "volume": 222722651.0, "close_time": 1772279999999, "quote_volume": 761692.69708, "trades": 4631, "taker_buy_base": 97250941.0, "taker_buy_quote": 332745.80344 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00339, "high": 0.00348, "low": 0.00336, "close": 0.0034, "volume": 219014224.0, "close_time": 1772294399999, "quote_volume": 744453.353, "trades": 5258, "taker_buy_base": 96118022.0, "taker_buy_quote": 327077.6017 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0034, "high": 0.00359, "low": 0.00339, "close": 0.00356, "volume": 144479882.0, "close_time": 1772308799999, "quote_volume": 501976.36532, "trades": 3759, "taker_buy_base": 78521817.0, "taker_buy_quote": 272596.06228 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.00356, "high": 0.00363, "low": 0.00354, "close": 0.0036, "volume": 181505140.0, "close_time": 1772323199999, "quote_volume": 650398.24995, "trades": 3976, "taker_buy_base": 94729886.0, "taker_buy_quote": 339277.23573 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0036, "high": 0.00373, "low": 0.00354, "close": 0.00363, "volume": 185601483.0, "close_time": 1772337599999, "quote_volume": 675403.9103, "trades": 5290, "taker_buy_base": 86057328.0, "taker_buy_quote": 312954.60241 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00364, "high": 0.00365, "low": 0.00357, "close": 0.00361, "volume": 101865617.0, "close_time": 1772351999999, "quote_volume": 367084.31373, "trades": 2635, "taker_buy_base": 46473071.0, "taker_buy_quote": 167566.42448 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00361, "high": 0.00362, "low": 0.0035, "close": 0.00353, "volume": 104939226.0, "close_time": 1772366399999, "quote_volume": 372367.88225, "trades": 2433, "taker_buy_base": 42633747.0, "taker_buy_quote": 151352.91849 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00353, "high": 0.0036, "low": 0.00348, "close": 0.00357, "volume": 105067448.0, "close_time": 1772380799999, "quote_volume": 372747.97948, "trades": 3403, "taker_buy_base": 53921790.0, "taker_buy_quote": 191186.15324 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00357, "high": 0.0036, "low": 0.00346, "close": 0.00347, "volume": 111782245.0, "close_time": 1772395199999, "quote_volume": 393023.12128, "trades": 3393, "taker_buy_base": 60893202.0, "taker_buy_quote": 214198.76522 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00348, "high": 0.00352, "low": 0.0034, "close": 0.00349, "volume": 123184162.0, "close_time": 1772409599999, "quote_volume": 425217.75546, "trades": 3664, "taker_buy_base": 70571382.0, "taker_buy_quote": 243467.72604 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00349, "high": 0.00358, "low": 0.00348, "close": 0.00355, "volume": 95461539.0, "close_time": 1772423999999, "quote_volume": 337381.44414, "trades": 3261, "taker_buy_base": 43652515.0, "taker_buy_quote": 154318.66904 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00355, "high": 0.00358, "low": 0.00345, "close": 0.00347, "volume": 58941894.0, "close_time": 1772438399999, "quote_volume": 207873.28754, "trades": 2598, "taker_buy_base": 29564983.0, "taker_buy_quote": 104407.95687 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00347, "high": 0.00352, "low": 0.00343, "close": 0.00347, "volume": 74154547.0, "close_time": 1772452799999, "quote_volume": 257902.12486, "trades": 3310, "taker_buy_base": 38636031.0, "taker_buy_quote": 134544.58998 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00347, "high": 0.00369, "low": 0.00343, "close": 0.00363, "volume": 127555268.0, "close_time": 1772467199999, "quote_volume": 455256.48055, "trades": 5673, "taker_buy_base": 61990189.0, "taker_buy_quote": 221059.73918 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00363, "high": 0.00371, "low": 0.00357, "close": 0.00359, "volume": 169895851.0, "close_time": 1772481599999, "quote_volume": 616575.0731, "trades": 5613, "taker_buy_base": 82668183.0, "taker_buy_quote": 300161.43791 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0036, "high": 0.00362, "low": 0.00352, "close": 0.00355, "volume": 111976045.0, "close_time": 1772495999999, "quote_volume": 399781.98784, "trades": 2956, "taker_buy_base": 47362425.0, "taker_buy_quote": 169031.03047 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00354, "high": 0.00354, "low": 0.00347, "close": 0.0035, "volume": 80820990.0, "close_time": 1772510399999, "quote_volume": 283733.60831, "trades": 3238, "taker_buy_base": 40266654.0, "taker_buy_quote": 141341.42018 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00351, "high": 0.00352, "low": 0.00348, "close": 0.00349, "volume": 53726737.0, "close_time": 1772524799999, "quote_volume": 187795.81366, "trades": 2470, "taker_buy_base": 27768286.0, "taker_buy_quote": 97094.46759 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0035, "high": 0.0035, "low": 0.00339, "close": 0.00344, "volume": 211170444.0, "close_time": 1772539199999, "quote_volume": 723116.00892, "trades": 4808, "taker_buy_base": 109077223.0, "taker_buy_quote": 373330.5049 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00344, "high": 0.00354, "low": 0.00342, "close": 0.00351, "volume": 171341267.0, "close_time": 1772553599999, "quote_volume": 594809.6366, "trades": 5776, "taker_buy_base": 96679270.0, "taker_buy_quote": 335917.89768 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00351, "high": 0.00362, "low": 0.00348, "close": 0.00354, "volume": 206075163.0, "close_time": 1772567999999, "quote_volume": 728169.3592, "trades": 5666, "taker_buy_base": 113467109.0, "taker_buy_quote": 400722.53824 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00354, "high": 0.00355, "low": 0.00347, "close": 0.00352, "volume": 93697893.0, "close_time": 1772582399999, "quote_volume": 329091.62115, "trades": 2487, "taker_buy_base": 41385640.0, "taker_buy_quote": 145402.05281 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00351, "high": 0.00354, "low": 0.00347, "close": 0.00352, "volume": 160113585.0, "close_time": 1772596799999, "quote_volume": 561510.78229, "trades": 3744, "taker_buy_base": 55446029.0, "taker_buy_quote": 194605.5847 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00353, "high": 0.00357, "low": 0.00348, "close": 0.00355, "volume": 90861766.0, "close_time": 1772611199999, "quote_volume": 319652.92437, "trades": 2197, "taker_buy_base": 42586560.0, "taker_buy_quote": 149826.92744 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00356, "high": 0.0037, "low": 0.00354, "close": 0.00357, "volume": 261555771.0, "close_time": 1772625599999, "quote_volume": 950914.05946, "trades": 5501, "taker_buy_base": 140574057.0, "taker_buy_quote": 511595.55213 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00358, "high": 0.0037, "low": 0.00352, "close": 0.00369, "volume": 221455180.0, "close_time": 1772639999999, "quote_volume": 795042.69998, "trades": 5529, "taker_buy_base": 104590019.0, "taker_buy_quote": 375677.07177 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0037, "high": 0.00375, "low": 0.00361, "close": 0.00373, "volume": 199419348.0, "close_time": 1772654399999, "quote_volume": 733006.88731, "trades": 4659, "taker_buy_base": 101735104.0, "taker_buy_quote": 374088.37193 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00373, "high": 0.00373, "low": 0.00357, "close": 0.00362, "volume": 116685694.0, "close_time": 1772668799999, "quote_volume": 425477.99299, "trades": 2992, "taker_buy_base": 60085940.0, "taker_buy_quote": 219326.54469 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00362, "high": 0.00362, "low": 0.00356, "close": 0.00359, "volume": 87587712.0, "close_time": 1772683199999, "quote_volume": 314545.64113, "trades": 2062, "taker_buy_base": 43846076.0, "taker_buy_quote": 157501.36214 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00359, "high": 0.00361, "low": 0.00353, "close": 0.00355, "volume": 79414685.0, "close_time": 1772697599999, "quote_volume": 283222.73036, "trades": 1688, "taker_buy_base": 32273684.0, "taker_buy_quote": 115238.86858 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.00354, "high": 0.00366, "low": 0.00353, "close": 0.00361, "volume": 94741458.0, "close_time": 1772711999999, "quote_volume": 341433.06694, "trades": 2554, "taker_buy_base": 55534951.0, "taker_buy_quote": 200122.79834 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00361, "high": 0.00365, "low": 0.00353, "close": 0.00355, "volume": 240821541.0, "close_time": 1772726399999, "quote_volume": 862204.01865, "trades": 5772, "taker_buy_base": 111845363.0, "taker_buy_quote": 400737.18625 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.00355, "high": 0.00357, "low": 0.00345, "close": 0.00353, "volume": 232130568.0, "close_time": 1772740799999, "quote_volume": 813172.32222, "trades": 5827, "taker_buy_base": 116377365.0, "taker_buy_quote": 407587.30611 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00354, "high": 0.00359, "low": 0.00354, "close": 0.00354, "volume": 94663689.0, "close_time": 1772755199999, "quote_volume": 337570.73533, "trades": 1859, "taker_buy_base": 50826100.0, "taker_buy_quote": 181234.08482 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00355, "high": 0.00358, "low": 0.00351, "close": 0.00358, "volume": 85739931.0, "close_time": 1772769599999, "quote_volume": 304523.63852, "trades": 2175, "taker_buy_base": 44600294.0, "taker_buy_quote": 158401.70908 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.00358, "high": 0.00359, "low": 0.0035, "close": 0.00357, "volume": 138660310.0, "close_time": 1772783999999, "quote_volume": 490529.15502, "trades": 3040, "taker_buy_base": 68938156.0, "taker_buy_quote": 243877.45527 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.00357, "high": 0.00358, "low": 0.00349, "close": 0.00349, "volume": 108717848.0, "close_time": 1772798399999, "quote_volume": 383604.98865, "trades": 2089, "taker_buy_base": 50232453.0, "taker_buy_quote": 177226.5454 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.00349, "high": 0.00352, "low": 0.00335, "close": 0.00339, "volume": 301832763.0, "close_time": 1772812799999, "quote_volume": 1037359.2235, "trades": 7318, "taker_buy_base": 151400630.0, "taker_buy_quote": 520566.37025 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.00339, "high": 0.00346, "low": 0.00335, "close": 0.00345, "volume": 125717655.0, "close_time": 1772827199999, "quote_volume": 427086.37697, "trades": 2795, "taker_buy_base": 63717598.0, "taker_buy_quote": 216655.24937 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.00345, "high": 0.00345, "low": 0.00341, "close": 0.00342, "volume": 51871390.0, "close_time": 1772841599999, "quote_volume": 177841.94077, "trades": 702, "taker_buy_base": 33300853.0, "taker_buy_quote": 114145.84386 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00343, "high": 0.00345, "low": 0.00337, "close": 0.00339, "volume": 70402291.0, "close_time": 1772855999999, "quote_volume": 239862.80641, "trades": 1557, "taker_buy_base": 33201161.0, "taker_buy_quote": 113148.92563 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00338, "high": 0.00341, "low": 0.00334, "close": 0.00337, "volume": 106615638.0, "close_time": 1772870399999, "quote_volume": 359374.29193, "trades": 2181, "taker_buy_base": 61891068.0, "taker_buy_quote": 208782.88978 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.00337, "high": 0.00341, "low": 0.00336, "close": 0.00339, "volume": 64822259.0, "close_time": 1772884799999, "quote_volume": 219519.27522, "trades": 1613, "taker_buy_base": 42457725.0, "taker_buy_quote": 143823.06611 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00339, "high": 0.00339, "low": 0.00332, "close": 0.00333, "volume": 92887393.0, "close_time": 1772899199999, "quote_volume": 310762.98152, "trades": 2292, "taker_buy_base": 53074527.0, "taker_buy_quote": 177591.40114 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.00334, "high": 0.00337, "low": 0.00329, "close": 0.0033, "volume": 117245438.0, "close_time": 1772913599999, "quote_volume": 389703.82621, "trades": 2085, "taker_buy_base": 61260114.0, "taker_buy_quote": 203526.40661 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00324, "close": 0.00329, "volume": 104902500.0, "close_time": 1772927999999, "quote_volume": 344715.99917, "trades": 1971, "taker_buy_base": 51817977.0, "taker_buy_quote": 170367.16676 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00321, "close": 0.00322, "volume": 71910260.0, "close_time": 1772942399999, "quote_volume": 234255.69605, "trades": 1376, "taker_buy_base": 36782975.0, "taker_buy_quote": 119716.76962 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00322, "high": 0.00327, "low": 0.00318, "close": 0.00325, "volume": 113113406.0, "close_time": 1772956799999, "quote_volume": 364462.54286, "trades": 2225, "taker_buy_base": 64731522.0, "taker_buy_quote": 208859.71882 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00325, "high": 0.00331, "low": 0.00324, "close": 0.00328, "volume": 123773737.0, "close_time": 1772971199999, "quote_volume": 405377.36074, "trades": 2322, "taker_buy_base": 72856185.0, "taker_buy_quote": 238751.98514 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.00328, "high": 0.00331, "low": 0.00321, "close": 0.00324, "volume": 142619924.0, "close_time": 1772985599999, "quote_volume": 463902.99035, "trades": 2818, "taker_buy_base": 74586373.0, "taker_buy_quote": 242537.01419 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.00324, "high": 0.00336, "low": 0.00322, "close": 0.00335, "volume": 71879420.0, "close_time": 1772999999999, "quote_volume": 235674.91999, "trades": 1644, "taker_buy_base": 42103179.0, "taker_buy_quote": 138223.5431 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.00335, "high": 0.0034, "low": 0.00324, "close": 0.00328, "volume": 203935483.0, "close_time": 1773014399999, "quote_volume": 675162.74491, "trades": 3258, "taker_buy_base": 95032965.0, "taker_buy_quote": 314673.3228 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00327, "high": 0.00339, "low": 0.00327, "close": 0.00332, "volume": 153587658.0, "close_time": 1773028799999, "quote_volume": 511078.23135, "trades": 4026, "taker_buy_base": 78730377.0, "taker_buy_quote": 261952.21076 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.00333, "high": 0.00343, "low": 0.0033, "close": 0.00334, "volume": 202377956.0, "close_time": 1773043199999, "quote_volume": 681117.26631, "trades": 3782, "taker_buy_base": 111236284.0, "taker_buy_quote": 374571.54717 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.00334, "high": 0.00338, "low": 0.00331, "close": 0.00334, "volume": 119558211.0, "close_time": 1773057599999, "quote_volume": 399462.82909, "trades": 2765, "taker_buy_base": 59635665.0, "taker_buy_quote": 199357.4645 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00334, "high": 0.00345, "low": 0.00334, "close": 0.00341, "volume": 137665334.0, "close_time": 1773071999999, "quote_volume": 469689.52559, "trades": 3810, "taker_buy_base": 72325497.0, "taker_buy_quote": 246772.66307 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.00341, "high": 0.00348, "low": 0.00336, "close": 0.0034, "volume": 132616131.0, "close_time": 1773086399999, "quote_volume": 450653.60693, "trades": 3456, "taker_buy_base": 55854986.0, "taker_buy_quote": 189787.89884 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.00339, "high": 0.00343, "low": 0.00334, "close": 0.00336, "volume": 109018379.0, "close_time": 1773100799999, "quote_volume": 370032.31093, "trades": 2182, "taker_buy_base": 51455447.0, "taker_buy_quote": 174751.18358 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00335, "high": 0.00344, "low": 0.00334, "close": 0.0034, "volume": 158592884.0, "close_time": 1773115199999, "quote_volume": 539093.11058, "trades": 3193, "taker_buy_base": 75325226.0, "taker_buy_quote": 255955.58492 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0034, "high": 0.00343, "low": 0.00336, "close": 0.00341, "volume": 109192861.0, "close_time": 1773129599999, "quote_volume": 371412.55526, "trades": 2372, "taker_buy_base": 50816284.0, "taker_buy_quote": 172863.97049 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.00341, "high": 0.00345, "low": 0.00339, "close": 0.00341, "volume": 143602283.0, "close_time": 1773143999999, "quote_volume": 490608.48396, "trades": 2806, "taker_buy_base": 60276161.0, "taker_buy_quote": 205959.4946 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00342, "high": 0.00351, "low": 0.00338, "close": 0.00349, "volume": 258388921.0, "close_time": 1773158399999, "quote_volume": 888692.2653, "trades": 4800, "taker_buy_base": 132211055.0, "taker_buy_quote": 455214.37585 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.00348, "high": 0.0035, "low": 0.00335, "close": 0.00336, "volume": 203339381.0, "close_time": 1773172799999, "quote_volume": 696160.34173, "trades": 3890, "taker_buy_base": 94982583.0, "taker_buy_quote": 324886.73618 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.00337, "high": 0.00338, "low": 0.00332, "close": 0.00334, "volume": 82821114.0, "close_time": 1773187199999, "quote_volume": 277451.04222, "trades": 1477, "taker_buy_base": 41539555.0, "taker_buy_quote": 139209.68638 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00335, "high": 0.00337, "low": 0.00332, "close": 0.00333, "volume": 83704369.0, "close_time": 1773201599999, "quote_volume": 279921.64414, "trades": 1149, "taker_buy_base": 48771793.0, "taker_buy_quote": 163100.25703 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00328, "close": 0.00333, "volume": 74420706.0, "close_time": 1773215999999, "quote_volume": 246931.46655, "trades": 1738, "taker_buy_base": 37069518.0, "taker_buy_quote": 123062.79693 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.00332, "high": 0.00343, "low": 0.00332, "close": 0.00341, "volume": 164928867.0, "close_time": 1773230399999, "quote_volume": 557987.37517, "trades": 3258, "taker_buy_base": 90007187.0, "taker_buy_quote": 304624.88518 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.00342, "high": 0.00354, "low": 0.00338, "close": 0.00342, "volume": 304106905.0, "close_time": 1773244799999, "quote_volume": 1049594.78722, "trades": 5319, "taker_buy_base": 148534823.0, "taker_buy_quote": 513077.66932 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.00343, "high": 0.00346, "low": 0.0034, "close": 0.00343, "volume": 174471125.0, "close_time": 1773259199999, "quote_volume": 598963.39713, "trades": 3596, "taker_buy_base": 79461773.0, "taker_buy_quote": 272832.90129 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.00343, "high": 0.00345, "low": 0.00339, "close": 0.0034, "volume": 83805365.0, "close_time": 1773273599999, "quote_volume": 286899.65099, "trades": 1240, "taker_buy_base": 37314773.0, "taker_buy_quote": 127797.60218 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00339, "high": 0.00342, "low": 0.00336, "close": 0.00336, "volume": 111671626.0, "close_time": 1773287999999, "quote_volume": 378120.17474, "trades": 2037, "taker_buy_base": 56791699.0, "taker_buy_quote": 192343.92866 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.00336, "high": 0.00339, "low": 0.00333, "close": 0.00339, "volume": 71011108.0, "close_time": 1773302399999, "quote_volume": 238482.20177, "trades": 1290, "taker_buy_base": 37802517.0, "taker_buy_quote": 127008.1461 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.00339, "high": 0.00343, "low": 0.00335, "close": 0.00336, "volume": 170768997.0, "close_time": 1773316799999, "quote_volume": 579352.8071, "trades": 2396, "taker_buy_base": 80451132.0, "taker_buy_quote": 273035.70081 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.00336, "high": 0.00337, "low": 0.00329, "close": 0.00335, "volume": 212125059.0, "close_time": 1773331199999, "quote_volume": 707865.69287, "trades": 4276, "taker_buy_base": 108521909.0, "taker_buy_quote": 362247.50589 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.00335, "high": 0.00339, "low": 0.0033, "close": 0.00335, "volume": 136205805.0, "close_time": 1773345599999, "quote_volume": 456068.96078, "trades": 3048, "taker_buy_base": 68231664.0, "taker_buy_quote": 228526.23946 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.00334, "high": 0.00337, "low": 0.00331, "close": 0.00334, "volume": 107046807.0, "close_time": 1773359999999, "quote_volume": 358238.04846, "trades": 1627, "taker_buy_base": 54526501.0, "taker_buy_quote": 182563.15493 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.00335, "high": 0.0035, "low": 0.00334, "close": 0.00349, "volume": 317131359.0, "close_time": 1773374399999, "quote_volume": 1085476.07809, "trades": 4943, "taker_buy_base": 174726384.0, "taker_buy_quote": 597959.2104 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.00349, "high": 0.00352, "low": 0.00345, "close": 0.00351, "volume": 199003183.0, "close_time": 1773388799999, "quote_volume": 693774.05229, "trades": 3900, "taker_buy_base": 94015510.0, "taker_buy_quote": 327844.0457 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0035, "high": 0.00361, "low": 0.00349, "close": 0.00355, "volume": 338742344.0, "close_time": 1773403199999, "quote_volume": 1202936.33286, "trades": 7230, "taker_buy_base": 169406149.0, "taker_buy_quote": 601772.90057 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.00354, "high": 0.00361, "low": 0.00352, "close": 0.00355, "volume": 353676533.0, "close_time": 1773417599999, "quote_volume": 1259278.87126, "trades": 7182, "taker_buy_base": 167930566.0, "taker_buy_quote": 598238.33042 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00355, "high": 0.00357, "low": 0.00348, "close": 0.00353, "volume": 184968956.0, "close_time": 1773431999999, "quote_volume": 651610.15235, "trades": 4700, "taker_buy_base": 92124540.0, "taker_buy_quote": 324563.75884 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.00353, "high": 0.00366, "low": 0.00348, "close": 0.00352, "volume": 560766260.0, "close_time": 1773446399999, "quote_volume": 2011832.90015, "trades": 10048, "taker_buy_base": 301406244.0, "taker_buy_quote": 1082952.44434 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00353, "high": 0.00354, "low": 0.00347, "close": 0.00353, "volume": 144820603.0, "close_time": 1773460799999, "quote_volume": 507608.18172, "trades": 3478, "taker_buy_base": 63241081.0, "taker_buy_quote": 221757.73857 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.00354, "high": 0.00359, "low": 0.00341, "close": 0.00343, "volume": 180601115.0, "close_time": 1773475199999, "quote_volume": 631804.30724, "trades": 3741, "taker_buy_base": 75028071.0, "taker_buy_quote": 262286.04051 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.00342, "high": 0.00344, "low": 0.00339, "close": 0.00341, "volume": 76033336.0, "close_time": 1773489599999, "quote_volume": 259278.10874, "trades": 2269, "taker_buy_base": 30321006.0, "taker_buy_quote": 103434.95318 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0034, "high": 0.00346, "low": 0.00337, "close": 0.00341, "volume": 133934185.0, "close_time": 1773503999999, "quote_volume": 456592.50372, "trades": 2281, "taker_buy_base": 68464379.0, "taker_buy_quote": 233423.2014 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.00341, "high": 0.00343, "low": 0.00338, "close": 0.00339, "volume": 88047234.0, "close_time": 1773518399999, "quote_volume": 299827.1678, "trades": 1496, "taker_buy_base": 43943542.0, "taker_buy_quote": 149700.65505 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.00339, "high": 0.0034, "low": 0.00335, "close": 0.00339, "volume": 96803387.0, "close_time": 1773532799999, "quote_volume": 326441.31542, "trades": 2086, "taker_buy_base": 54070370.0, "taker_buy_quote": 182446.65786 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0034, "high": 0.00349, "low": 0.00338, "close": 0.00344, "volume": 201540563.0, "close_time": 1773547199999, "quote_volume": 690956.93874, "trades": 3298, "taker_buy_base": 92066406.0, "taker_buy_quote": 316263.71735 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.00344, "high": 0.00345, "low": 0.00338, "close": 0.00341, "volume": 97886132.0, "close_time": 1773561599999, "quote_volume": 333947.35812, "trades": 1912, "taker_buy_base": 55052733.0, "taker_buy_quote": 187876.31488 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.00341, "high": 0.0035, "low": 0.0034, "close": 0.00348, "volume": 111678162.0, "close_time": 1773575999999, "quote_volume": 385098.6135, "trades": 2398, "taker_buy_base": 58892647.0, "taker_buy_quote": 203065.18714 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.00348, "high": 0.00348, "low": 0.00342, "close": 0.00343, "volume": 129163350.0, "close_time": 1773590399999, "quote_volume": 444762.8836, "trades": 2980, "taker_buy_base": 65787120.0, "taker_buy_quote": 226514.69417 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.00343, "high": 0.00352, "low": 0.00343, "close": 0.00351, "volume": 99407734.0, "close_time": 1773604799999, "quote_volume": 345599.01083, "trades": 1993, "taker_buy_base": 51749335.0, "taker_buy_quote": 180065.9841 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.00351, "high": 0.00355, "low": 0.00347, "close": 0.0035, "volume": 114223451.0, "close_time": 1773619199999, "quote_volume": 401245.48724, "trades": 4031, "taker_buy_base": 51808663.0, "taker_buy_quote": 182245.55254 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00349, "high": 0.00364, "low": 0.00348, "close": 0.00359, "volume": 177464831.0, "close_time": 1773633599999, "quote_volume": 629860.50439, "trades": 5414, "taker_buy_base": 92532639.0, "taker_buy_quote": 328721.359 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0036, "high": 0.00366, "low": 0.00357, "close": 0.00363, "volume": 148941938.0, "close_time": 1773647999999, "quote_volume": 538360.31033, "trades": 4915, "taker_buy_base": 76598935.0, "taker_buy_quote": 277023.58169 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.00364, "high": 0.00368, "low": 0.00358, "close": 0.00359, "volume": 155944463.0, "close_time": 1773662399999, "quote_volume": 565706.1612, "trades": 3995, "taker_buy_base": 59725280.0, "taker_buy_quote": 216770.56312 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.00359, "high": 0.00362, "low": 0.00355, "close": 0.00358, "volume": 117859743.0, "close_time": 1773676799999, "quote_volume": 423071.41611, "trades": 4797, "taker_buy_base": 52929904.0, "taker_buy_quote": 190093.49062 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.00359, "high": 0.00365, "low": 0.00358, "close": 0.00361, "volume": 96389137.0, "close_time": 1773691199999, "quote_volume": 348425.08772, "trades": 3838, "taker_buy_base": 48170222.0, "taker_buy_quote": 174153.08105 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.00362, "high": 0.00372, "low": 0.0036, "close": 0.00369, "volume": 114128852.0, "close_time": 1773705599999, "quote_volume": 419594.80439, "trades": 4433, "taker_buy_base": 58735985.0, "taker_buy_quote": 216015.93024 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.00369, "high": 0.0037, "low": 0.00361, "close": 0.00363, "volume": 174626297.0, "close_time": 1773719999999, "quote_volume": 639758.93512, "trades": 4951, "taker_buy_base": 74749738.0, "taker_buy_quote": 274362.74249 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.00364, "high": 0.00365, "low": 0.00359, "close": 0.00361, "volume": 76554107.0, "close_time": 1773734399999, "quote_volume": 276941.14238, "trades": 2422, "taker_buy_base": 33573708.0, "taker_buy_quote": 121463.50913 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.00361, "high": 0.00363, "low": 0.00358, "close": 0.00361, "volume": 48730682.0, "close_time": 1773748799999, "quote_volume": 175697.04221, "trades": 1343, "taker_buy_base": 22584041.0, "taker_buy_quote": 81468.20026 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0036, "high": 0.00361, "low": 0.00353, "close": 0.00359, "volume": 114929950.0, "close_time": 1773763199999, "quote_volume": 409983.72476, "trades": 3550, "taker_buy_base": 54384437.0, "taker_buy_quote": 194001.99931 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.00359, "high": 0.00365, "low": 0.00358, "close": 0.00361, "volume": 89676258.0, "close_time": 1773777599999, "quote_volume": 324087.2686, "trades": 2180, "taker_buy_base": 51283554.0, "taker_buy_quote": 185352.05211 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0036, "high": 0.00365, "low": 0.00359, "close": 0.00359, "volume": 80456639.0, "close_time": 1773791999999, "quote_volume": 291692.83804, "trades": 2050, "taker_buy_base": 43013931.0, "taker_buy_quote": 156017.46405 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00359, "high": 0.00368, "low": 0.00357, "close": 0.00365, "volume": 93756333.0, "close_time": 1773806399999, "quote_volume": 339720.84115, "trades": 2535, "taker_buy_base": 43459210.0, "taker_buy_quote": 157540.84911 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.00366, "high": 0.00369, "low": 0.00362, "close": 0.00368, "volume": 73544549.0, "close_time": 1773820799999, "quote_volume": 268831.4154, "trades": 2616, "taker_buy_base": 41574509.0, "taker_buy_quote": 151973.52418 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.00368, "high": 0.00371, "low": 0.00349, "close": 0.00352, "volume": 178884867.0, "close_time": 1773835199999, "quote_volume": 644980.23868, "trades": 4431, "taker_buy_base": 93039253.0, "taker_buy_quote": 335004.44618 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.00352, "high": 0.00352, "low": 0.00337, "close": 0.00339, "volume": 338030366.0, "close_time": 1773849599999, "quote_volume": 1165358.51962, "trades": 9067, "taker_buy_base": 162244938.0, "taker_buy_quote": 560283.69749 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.00339, "high": 0.00346, "low": 0.00336, "close": 0.00342, "volume": 175323202.0, "close_time": 1773863999999, "quote_volume": 598850.74957, "trades": 4851, "taker_buy_base": 84597017.0, "taker_buy_quote": 289073.31274 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.00342, "high": 0.00347, "low": 0.00338, "close": 0.00346, "volume": 84207023.0, "close_time": 1773878399999, "quote_volume": 289380.90669, "trades": 2874, "taker_buy_base": 45407442.0, "taker_buy_quote": 156193.12221 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00346, "high": 0.00346, "low": 0.0034, "close": 0.00343, "volume": 84483882.0, "close_time": 1773892799999, "quote_volume": 290021.5574, "trades": 2632, "taker_buy_base": 38862695.0, "taker_buy_quote": 133541.47653 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.00342, "high": 0.00343, "low": 0.00334, "close": 0.00336, "volume": 92168964.0, "close_time": 1773907199999, "quote_volume": 311697.54271, "trades": 2324, "taker_buy_base": 46435758.0, "taker_buy_quote": 157064.23578 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.00335, "high": 0.00339, "low": 0.00334, "close": 0.00336, "volume": 79825534.0, "close_time": 1773921599999, "quote_volume": 268659.26484, "trades": 2574, "taker_buy_base": 35470541.0, "taker_buy_quote": 119446.84888 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.00336, "high": 0.00337, "low": 0.00328, "close": 0.00333, "volume": 225404731.0, "close_time": 1773935999999, "quote_volume": 749575.36677, "trades": 4579, "taker_buy_base": 115981114.0, "taker_buy_quote": 386100.60404 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.00332, "high": 0.00337, "low": 0.00329, "close": 0.00335, "volume": 101436408.0, "close_time": 1773950399999, "quote_volume": 337706.59485, "trades": 2849, "taker_buy_base": 56727345.0, "taker_buy_quote": 188921.27869 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.00334, "high": 0.00337, "low": 0.00334, "close": 0.00336, "volume": 70760615.0, "close_time": 1773964799999, "quote_volume": 237564.69944, "trades": 1821, "taker_buy_base": 50291278.0, "taker_buy_quote": 168921.48919 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00336, "high": 0.00343, "low": 0.00335, "close": 0.0034, "volume": 105650949.0, "close_time": 1773979199999, "quote_volume": 358392.3544, "trades": 2692, "taker_buy_base": 47084119.0, "taker_buy_quote": 159683.35633 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.00339, "high": 0.00344, "low": 0.00337, "close": 0.00339, "volume": 183360330.0, "close_time": 1773993599999, "quote_volume": 624853.21024, "trades": 2852, "taker_buy_base": 104782002.0, "taker_buy_quote": 357183.71993 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.00339, "high": 0.00342, "low": 0.00335, "close": 0.00337, "volume": 56262734.0, "close_time": 1774007999999, "quote_volume": 189981.51971, "trades": 1438, "taker_buy_base": 27007214.0, "taker_buy_quote": 91285.91915 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.00338, "high": 0.00338, "low": 0.00332, "close": 0.00337, "volume": 117178870.0, "close_time": 1774022399999, "quote_volume": 392223.40547, "trades": 3426, "taker_buy_base": 53745942.0, "taker_buy_quote": 180032.05428 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.00337, "high": 0.00338, "low": 0.00331, "close": 0.00335, "volume": 65785833.0, "close_time": 1774036799999, "quote_volume": 220650.54771, "trades": 2280, "taker_buy_base": 35222612.0, "taker_buy_quote": 118165.5101 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.00335, "high": 0.00339, "low": 0.00331, "close": 0.00333, "volume": 88005529.0, "close_time": 1774051199999, "quote_volume": 294213.36257, "trades": 2392, "taker_buy_base": 37716820.0, "taker_buy_quote": 126255.35863 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00332, "close": 0.00333, "volume": 34120993.0, "close_time": 1774065599999, "quote_volume": 113865.1105, "trades": 1074, "taker_buy_base": 16417447.0, "taker_buy_quote": 54823.00504 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.00332, "high": 0.00335, "low": 0.00332, "close": 0.00333, "volume": 33234900.0, "close_time": 1774079999999, "quote_volume": 110944.39992, "trades": 899, "taker_buy_base": 15869764.0, "taker_buy_quote": 53001.59097 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00324, "close": 0.0033, "volume": 169670341.0, "close_time": 1774094399999, "quote_volume": 558631.06098, "trades": 3612, "taker_buy_base": 78085172.0, "taker_buy_quote": 257251.9284 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0033, "high": 0.00335, "low": 0.0033, "close": 0.00334, "volume": 51277412.0, "close_time": 1774108799999, "quote_volume": 170470.26903, "trades": 906, "taker_buy_base": 26641951.0, "taker_buy_quote": 88666.76216 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00331, "close": 0.00332, "volume": 63914828.0, "close_time": 1774123199999, "quote_volume": 212411.84329, "trades": 1039, "taker_buy_base": 23189693.0, "taker_buy_quote": 77120.18788 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00332, "high": 0.00335, "low": 0.00317, "close": 0.0032, "volume": 143781876.0, "close_time": 1774137599999, "quote_volume": 467517.00552, "trades": 3313, "taker_buy_base": 64942593.0, "taker_buy_quote": 211706.05031 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0032, "high": 0.00323, "low": 0.00313, "close": 0.0032, "volume": 202049475.0, "close_time": 1774151999999, "quote_volume": 644958.24069, "trades": 5209, "taker_buy_base": 116272238.0, "taker_buy_quote": 371242.62209 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0032, "high": 0.00322, "low": 0.00316, "close": 0.00316, "volume": 71121606.0, "close_time": 1774166399999, "quote_volume": 227598.27415, "trades": 1635, "taker_buy_base": 35464211.0, "taker_buy_quote": 113628.59784 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00316, "high": 0.00317, "low": 0.00308, "close": 0.0031, "volume": 303238036.0, "close_time": 1774180799999, "quote_volume": 944703.82694, "trades": 4179, "taker_buy_base": 180567572.0, "taker_buy_quote": 562152.92616 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0031, "high": 0.00313, "low": 0.00308, "close": 0.00311, "volume": 125618848.0, "close_time": 1774195199999, "quote_volume": 389922.95607, "trades": 2077, "taker_buy_base": 58684700.0, "taker_buy_quote": 182071.35844 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0031, "high": 0.0031, "low": 0.00302, "close": 0.00305, "volume": 168088602.0, "close_time": 1774209599999, "quote_volume": 514941.91826, "trades": 4574, "taker_buy_base": 87026769.0, "taker_buy_quote": 266972.40053 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.00305, "high": 0.00309, "low": 0.00298, "close": 0.00305, "volume": 169599140.0, "close_time": 1774223999999, "quote_volume": 514798.01659, "trades": 4576, "taker_buy_base": 85115237.0, "taker_buy_quote": 258182.85041 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00306, "high": 0.0031, "low": 0.00304, "close": 0.00307, "volume": 61917197.0, "close_time": 1774238399999, "quote_volume": 190011.05273, "trades": 1963, "taker_buy_base": 30325269.0, "taker_buy_quote": 93065.61014 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00307, "high": 0.0031, "low": 0.003, "close": 0.00301, "volume": 94207078.0, "close_time": 1774252799999, "quote_volume": 287110.558, "trades": 2632, "taker_buy_base": 47496375.0, "taker_buy_quote": 144988.81184 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00301, "high": 0.00321, "low": 0.00299, "close": 0.00315, "volume": 309587287.0, "close_time": 1774267199999, "quote_volume": 967634.03518, "trades": 5834, "taker_buy_base": 156669188.0, "taker_buy_quote": 489816.47649 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.00315, "high": 0.00322, "low": 0.00313, "close": 0.00313, "volume": 100360254.0, "close_time": 1774281599999, "quote_volume": 318027.32922, "trades": 3138, "taker_buy_base": 43745171.0, "taker_buy_quote": 138682.2194 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.00313, "high": 0.0032, "low": 0.0031, "close": 0.00314, "volume": 171337177.0, "close_time": 1774295999999, "quote_volume": 536721.79582, "trades": 3686, "taker_buy_base": 80591143.0, "taker_buy_quote": 252330.31571 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.00314, "high": 0.0032, "low": 0.00313, "close": 0.0032, "volume": 72808983.0, "close_time": 1774310399999, "quote_volume": 231175.4665, "trades": 1445, "taker_buy_base": 34400848.0, "taker_buy_quote": 109298.26275 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00321, "high": 0.00325, "low": 0.00317, "close": 0.00325, "volume": 143463692.0, "close_time": 1774324799999, "quote_volume": 460825.30091, "trades": 3385, "taker_buy_base": 66911739.0, "taker_buy_quote": 214863.7938 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.00325, "high": 0.00325, "low": 0.0032, "close": 0.00324, "volume": 97517855.0, "close_time": 1774339199999, "quote_volume": 314833.87717, "trades": 2118, "taker_buy_base": 46146209.0, "taker_buy_quote": 148984.62306 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.00324, "high": 0.00327, "low": 0.00318, "close": 0.0032, "volume": 168722756.0, "close_time": 1774353599999, "quote_volume": 544336.22887, "trades": 3955, "taker_buy_base": 78368250.0, "taker_buy_quote": 252947.3143 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00321, "high": 0.00322, "low": 0.00315, "close": 0.00319, "volume": 115606958.0, "close_time": 1774367999999, "quote_volume": 368400.74833, "trades": 3876, "taker_buy_base": 53709957.0, "taker_buy_quote": 171037.56418 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.00318, "high": 0.00321, "low": 0.00314, "close": 0.00319, "volume": 69890013.0, "close_time": 1774382399999, "quote_volume": 221874.61611, "trades": 1458, "taker_buy_base": 36252358.0, "taker_buy_quote": 115160.50295 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.00319, "high": 0.00327, "low": 0.00318, "close": 0.0032, "volume": 81790125.0, "close_time": 1774396799999, "quote_volume": 264339.55815, "trades": 2815, "taker_buy_base": 36604774.0, "taker_buy_quote": 118217.22744 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0032, "high": 0.00323, "low": 0.00316, "close": 0.00319, "volume": 76588567.0, "close_time": 1774411199999, "quote_volume": 244898.02928, "trades": 1714, "taker_buy_base": 39408837.0, "taker_buy_quote": 126009.00463 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.00318, "high": 0.0032, "low": 0.00313, "close": 0.00315, "volume": 72436786.0, "close_time": 1774425599999, "quote_volume": 229326.42129, "trades": 1606, "taker_buy_base": 37971922.0, "taker_buy_quote": 120307.61285 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.00315, "high": 0.00323, "low": 0.00314, "close": 0.00321, "volume": 84039705.0, "close_time": 1774439999999, "quote_volume": 267639.84667, "trades": 1744, "taker_buy_base": 45083784.0, "taker_buy_quote": 143576.65616 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.00321, "high": 0.00326, "low": 0.00318, "close": 0.00319, "volume": 155059385.0, "close_time": 1774454399999, "quote_volume": 498536.62322, "trades": 3510, "taker_buy_base": 83186086.0, "taker_buy_quote": 267413.63428 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.00319, "high": 0.00322, "low": 0.00316, "close": 0.00317, "volume": 89789913.0, "close_time": 1774468799999, "quote_volume": 286713.16129, "trades": 2670, "taker_buy_base": 41722257.0, "taker_buy_quote": 133145.03481 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00317, "high": 0.0032, "low": 0.00314, "close": 0.00315, "volume": 107761516.0, "close_time": 1774483199999, "quote_volume": 340892.247, "trades": 3100, "taker_buy_base": 46907958.0, "taker_buy_quote": 148399.59814 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.00316, "high": 0.00316, "low": 0.00309, "close": 0.00311, "volume": 74040781.0, "close_time": 1774497599999, "quote_volume": 231019.71122, "trades": 1374, "taker_buy_base": 33130222.0, "taker_buy_quote": 103443.52064 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.00312, "high": 0.00313, "low": 0.00307, "close": 0.00311, "volume": 95599128.0, "close_time": 1774511999999, "quote_volume": 296637.0797, "trades": 1717, "taker_buy_base": 53204356.0, "taker_buy_quote": 165202.71226 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0031, "high": 0.00311, "low": 0.00303, "close": 0.00304, "volume": 116083582.0, "close_time": 1774526399999, "quote_volume": 355572.46318, "trades": 1995, "taker_buy_base": 55849145.0, "taker_buy_quote": 171058.33957 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00303, "high": 0.00308, "low": 0.00302, "close": 0.00302, "volume": 110319863.0, "close_time": 1774540799999, "quote_volume": 336000.36949, "trades": 1749, "taker_buy_base": 48886063.0, "taker_buy_quote": 148936.46545 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.00303, "high": 0.00304, "low": 0.00299, "close": 0.00301, "volume": 99572027.0, "close_time": 1774555199999, "quote_volume": 299830.24878, "trades": 1917, "taker_buy_base": 41675703.0, "taker_buy_quote": 125705.74635 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.00301, "high": 0.00308, "low": 0.00299, "close": 0.00303, "volume": 144769037.0, "close_time": 1774569599999, "quote_volume": 440885.15443, "trades": 2868, "taker_buy_base": 70015251.0, "taker_buy_quote": 213332.81564 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00304, "high": 0.00308, "low": 0.00304, "close": 0.00306, "volume": 50379967.0, "close_time": 1774583999999, "quote_volume": 154030.85397, "trades": 1021, "taker_buy_base": 25877699.0, "taker_buy_quote": 79151.23781 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.00306, "high": 0.00308, "low": 0.00304, "close": 0.00306, "volume": 42642153.0, "close_time": 1774598399999, "quote_volume": 130650.87071, "trades": 939, "taker_buy_base": 24994347.0, "taker_buy_quote": 76578.81438 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00306, "high": 0.00307, "low": 0.00294, "close": 0.00296, "volume": 163544661.0, "close_time": 1774612799999, "quote_volume": 487926.46088, "trades": 3402, "taker_buy_base": 80394603.0, "taker_buy_quote": 239319.71326 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.00295, "high": 0.00298, "low": 0.00291, "close": 0.00294, "volume": 169204235.0, "close_time": 1774627199999, "quote_volume": 497480.80528, "trades": 3144, "taker_buy_base": 83149797.0, "taker_buy_quote": 244675.72869 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00293, "high": 0.00295, "low": 0.00292, "close": 0.00295, "volume": 24839367.0, "close_time": 1774641599999, "quote_volume": 72942.91255, "trades": 503, "taker_buy_base": 17016541.0, "taker_buy_quote": 49995.38212 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.00298, "high": 0.00298, "low": 0.00294, "close": 0.00295, "volume": 27344420.0, "close_time": 1774655999999, "quote_volume": 81062.44116, "trades": 733, "taker_buy_base": 12242481.0, "taker_buy_quote": 36300.74946 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00294, "high": 0.00297, "low": 0.00291, "close": 0.00292, "volume": 55850702.0, "close_time": 1774670399999, "quote_volume": 163761.57653, "trades": 1115, "taker_buy_base": 29536967.0, "taker_buy_quote": 86653.74013 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.00292, "high": 0.00294, "low": 0.0029, "close": 0.00292, "volume": 60116310.0, "close_time": 1774684799999, "quote_volume": 175578.13514, "trades": 1082, "taker_buy_base": 24511131.0, "taker_buy_quote": 71554.66145 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.00292, "high": 0.00293, "low": 0.00288, "close": 0.00291, "volume": 98942969.0, "close_time": 1774699199999, "quote_volume": 286489.10304, "trades": 1470, "taker_buy_base": 60047822.0, "taker_buy_quote": 173778.43587 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00291, "high": 0.00298, "low": 0.0029, "close": 0.00294, "volume": 85809738.0, "close_time": 1774713599999, "quote_volume": 252329.90159, "trades": 1717, "taker_buy_base": 44705300.0, "taker_buy_quote": 131399.19697 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00294, "high": 0.00295, "low": 0.00289, "close": 0.00289, "volume": 46140460.0, "close_time": 1774727999999, "quote_volume": 134908.07389, "trades": 1007, "taker_buy_base": 22402721.0, "taker_buy_quote": 65611.47639 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.00289, "high": 0.00292, "low": 0.00282, "close": 0.00283, "volume": 87982494.0, "close_time": 1774742399999, "quote_volume": 252881.28904, "trades": 1492, "taker_buy_base": 40916551.0, "taker_buy_quote": 117605.08834 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00283, "high": 0.00287, "low": 0.00281, "close": 0.00285, "volume": 51991359.0, "close_time": 1774756799999, "quote_volume": 147652.379, "trades": 1865, "taker_buy_base": 25698229.0, "taker_buy_quote": 72997.55056 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.00285, "high": 0.00285, "low": 0.00282, "close": 0.00282, "volume": 32770436.0, "close_time": 1774771199999, "quote_volume": 93028.60601, "trades": 708, "taker_buy_base": 14813342.0, "taker_buy_quote": 42090.33557 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00282, "high": 0.00284, "low": 0.0028, "close": 0.00281, "volume": 42655611.0, "close_time": 1774785599999, "quote_volume": 120244.37473, "trades": 902, "taker_buy_base": 18765112.0, "taker_buy_quote": 52993.18164 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.00281, "high": 0.00282, "low": 0.00275, "close": 0.00277, "volume": 117829702.0, "close_time": 1774799999999, "quote_volume": 328391.14274, "trades": 1738, "taker_buy_base": 57092015.0, "taker_buy_quote": 159296.48758 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.00277, "high": 0.00281, "low": 0.00276, "close": 0.00277, "volume": 62520293.0, "close_time": 1774814399999, "quote_volume": 173881.98053, "trades": 980, "taker_buy_base": 27926466.0, "taker_buy_quote": 77651.33027 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00277, "high": 0.0028, "low": 0.00268, "close": 0.00278, "volume": 97634459.0, "close_time": 1774828799999, "quote_volume": 268020.63408, "trades": 3523, "taker_buy_base": 47315151.0, "taker_buy_quote": 130068.62666 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00278, "high": 0.00289, "low": 0.00278, "close": 0.00286, "volume": 53747624.0, "close_time": 1774843199999, "quote_volume": 153073.88399, "trades": 1880, "taker_buy_base": 29076103.0, "taker_buy_quote": 82726.1608 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00286, "high": 0.00293, "low": 0.00285, "close": 0.00292, "volume": 41211054.0, "close_time": 1774857599999, "quote_volume": 119089.43332, "trades": 984, "taker_buy_base": 24164700.0, "taker_buy_quote": 69835.57923 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.00292, "high": 0.00299, "low": 0.00289, "close": 0.00293, "volume": 95286146.0, "close_time": 1774871999999, "quote_volume": 279034.20403, "trades": 2071, "taker_buy_base": 47894774.0, "taker_buy_quote": 140432.35763 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.00293, "high": 0.00296, "low": 0.00287, "close": 0.00288, "volume": 91044180.0, "close_time": 1774886399999, "quote_volume": 265624.76741, "trades": 1900, "taker_buy_base": 44502760.0, "taker_buy_quote": 129973.65098 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.00288, "high": 0.0029, "low": 0.00282, "close": 0.00286, "volume": 58849262.0, "close_time": 1774900799999, "quote_volume": 167917.48684, "trades": 1441, "taker_buy_base": 29776558.0, "taker_buy_quote": 85058.51067 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00286, "high": 0.0029, "low": 0.00284, "close": 0.00288, "volume": 45770579.0, "close_time": 1774915199999, "quote_volume": 131611.64891, "trades": 843, "taker_buy_base": 28959412.0, "taker_buy_quote": 83413.71067 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00289, "high": 0.00294, "low": 0.00286, "close": 0.00291, "volume": 53608293.0, "close_time": 1774929599999, "quote_volume": 155358.05913, "trades": 1376, "taker_buy_base": 25807593.0, "taker_buy_quote": 74771.95017 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.00291, "high": 0.00294, "low": 0.00289, "close": 0.00293, "volume": 58344557.0, "close_time": 1774943999999, "quote_volume": 170277.36218, "trades": 1757, "taker_buy_base": 26437460.0, "taker_buy_quote": 77230.9272 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00293, "high": 0.00293, "low": 0.00285, "close": 0.0029, "volume": 61148265.0, "close_time": 1774958399999, "quote_volume": 176432.06524, "trades": 1849, "taker_buy_base": 26235965.0, "taker_buy_quote": 75752.17006 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.00289, "high": 0.00296, "low": 0.00288, "close": 0.00289, "volume": 68434317.0, "close_time": 1774972799999, "quote_volume": 199325.97747, "trades": 2250, "taker_buy_base": 32977165.0, "taker_buy_quote": 96055.41431 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00289, "high": 0.00297, "low": 0.00288, "close": 0.00294, "volume": 78643561.0, "close_time": 1774987199999, "quote_volume": 230358.57538, "trades": 3333, "taker_buy_base": 38305234.0, "taker_buy_quote": 112140.07426 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.00294, "high": 0.00294, "low": 0.00289, "close": 0.0029, "volume": 26388232.0, "close_time": 1775001599999, "quote_volume": 76992.59976, "trades": 1228, "taker_buy_base": 11550632.0, "taker_buy_quote": 33693.67334 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0029, "high": 0.00296, "low": 0.00288, "close": 0.00295, "volume": 38335530.0, "close_time": 1775015999999, "quote_volume": 111402.97762, "trades": 1514, "taker_buy_base": 20680986.0, "taker_buy_quote": 60145.39085 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.00295, "high": 0.00306, "low": 0.00294, "close": 0.00297, "volume": 107670924.0, "close_time": 1775030399999, "quote_volume": 322121.38236, "trades": 2563, "taker_buy_base": 55721830.0, "taker_buy_quote": 166900.70432 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.00297, "high": 0.00299, "low": 0.00295, "close": 0.00299, "volume": 45904238.0, "close_time": 1775044799999, "quote_volume": 136181.14563, "trades": 1374, "taker_buy_base": 21035001.0, "taker_buy_quote": 62478.71624 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.00299, "high": 0.00305, "low": 0.00296, "close": 0.003, "volume": 74730137.0, "close_time": 1775059199999, "quote_volume": 224258.38374, "trades": 2424, "taker_buy_base": 31829673.0, "taker_buy_quote": 95667.88267 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.003, "high": 0.00302, "low": 0.00294, "close": 0.00297, "volume": 31904951.0, "close_time": 1775073599999, "quote_volume": 94922.94797, "trades": 1142, "taker_buy_base": 12838818.0, "taker_buy_quote": 38220.79599 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00296, "high": 0.00298, "low": 0.00292, "close": 0.00293, "volume": 44624105.0, "close_time": 1775087999999, "quote_volume": 131270.96782, "trades": 1614, "taker_buy_base": 19290406.0, "taker_buy_quote": 56790.41419 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00294, "high": 0.00295, "low": 0.00284, "close": 0.00285, "volume": 92253116.0, "close_time": 1775102399999, "quote_volume": 267386.71066, "trades": 3252, "taker_buy_base": 32029164.0, "taker_buy_quote": 92899.49973 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00284, "high": 0.00289, "low": 0.00283, "close": 0.00288, "volume": 33514863.0, "close_time": 1775116799999, "quote_volume": 95779.79276, "trades": 954, "taker_buy_base": 13871658.0, "taker_buy_quote": 39665.46828 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.00287, "high": 0.00288, "low": 0.00282, "close": 0.00284, "volume": 45860288.0, "close_time": 1775131199999, "quote_volume": 130450.33056, "trades": 1020, "taker_buy_base": 23077952.0, "taker_buy_quote": 65728.85681 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00284, "high": 0.00288, "low": 0.0028, "close": 0.00285, "volume": 68739598.0, "close_time": 1775145599999, "quote_volume": 195146.3205, "trades": 2515, "taker_buy_base": 32576638.0, "taker_buy_quote": 92458.58378 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00286, "high": 0.00289, "low": 0.00283, "close": 0.00284, "volume": 48833320.0, "close_time": 1775159999999, "quote_volume": 139551.45399, "trades": 1386, "taker_buy_base": 21863767.0, "taker_buy_quote": 62525.60599 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.00285, "high": 0.00286, "low": 0.00283, "close": 0.00286, "volume": 33661268.0, "close_time": 1775174399999, "quote_volume": 95933.07106, "trades": 1202, "taker_buy_base": 13109861.0, "taker_buy_quote": 37398.54335 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00286, "high": 0.00289, "low": 0.00283, "close": 0.00288, "volume": 36248759.0, "close_time": 1775188799999, "quote_volume": 103680.47244, "trades": 1083, "taker_buy_base": 16203784.0, "taker_buy_quote": 46406.08925 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00288, "high": 0.00294, "low": 0.00286, "close": 0.0029, "volume": 59548128.0, "close_time": 1775203199999, "quote_volume": 173174.4543, "trades": 1350, "taker_buy_base": 27693990.0, "taker_buy_quote": 80554.23717 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00291, "high": 0.00297, "low": 0.0029, "close": 0.00294, "volume": 63636933.0, "close_time": 1775217599999, "quote_volume": 187269.3106, "trades": 1371, "taker_buy_base": 34276850.0, "taker_buy_quote": 100875.03244 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00294, "high": 0.00298, "low": 0.00291, "close": 0.00292, "volume": 49686650.0, "close_time": 1775231999999, "quote_volume": 146026.63794, "trades": 1681, "taker_buy_base": 25028110.0, "taker_buy_quote": 73643.83853 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00291, "high": 0.00294, "low": 0.0029, "close": 0.00291, "volume": 37970915.0, "close_time": 1775246399999, "quote_volume": 110620.4332, "trades": 829, "taker_buy_base": 15802195.0, "taker_buy_quote": 46065.63598 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00292, "high": 0.00294, "low": 0.00289, "close": 0.0029, "volume": 38888608.0, "close_time": 1775260799999, "quote_volume": 113396.94159, "trades": 711, "taker_buy_base": 13068322.0, "taker_buy_quote": 38089.48504 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0029, "high": 0.0029, "low": 0.00285, "close": 0.00286, "volume": 31674591.0, "close_time": 1775275199999, "quote_volume": 90828.18222, "trades": 653, "taker_buy_base": 14872091.0, "taker_buy_quote": 42638.18877 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00286, "high": 0.00292, "low": 0.00285, "close": 0.0029, "volume": 64824764.0, "close_time": 1775289599999, "quote_volume": 187158.65049, "trades": 899, "taker_buy_base": 35368614.0, "taker_buy_quote": 102155.14922 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.00289, "high": 0.0029, "low": 0.00288, "close": 0.0029, "volume": 25046179.0, "close_time": 1775303999999, "quote_volume": 72399.36891, "trades": 507, "taker_buy_base": 11883198.0, "taker_buy_quote": 34370.95202 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00289, "high": 0.00293, "low": 0.00286, "close": 0.0029, "volume": 49212567.0, "close_time": 1775318399999, "quote_volume": 142304.06533, "trades": 838, "taker_buy_base": 27906832.0, "taker_buy_quote": 80701.95809 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.00291, "high": 0.00294, "low": 0.00289, "close": 0.00292, "volume": 61023875.0, "close_time": 1775332799999, "quote_volume": 177644.49336, "trades": 955, "taker_buy_base": 33818773.0, "taker_buy_quote": 98464.82995 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00291, "high": 0.00294, "low": 0.0029, "close": 0.00293, "volume": 27659042.0, "close_time": 1775347199999, "quote_volume": 80543.60654, "trades": 495, "taker_buy_base": 15915332.0, "taker_buy_quote": 46387.74243 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00293, "high": 0.00293, "low": 0.00287, "close": 0.00288, "volume": 23754093.0, "close_time": 1775361599999, "quote_volume": 68769.49299, "trades": 449, "taker_buy_base": 9006364.0, "taker_buy_quote": 26040.12578 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.00288, "high": 0.00288, "low": 0.00281, "close": 0.00282, "volume": 43569323.0, "close_time": 1775375999999, "quote_volume": 123414.56499, "trades": 1014, "taker_buy_base": 20248564.0, "taker_buy_quote": 57375.58777 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00282, "high": 0.00286, "low": 0.00281, "close": 0.00285, "volume": 50417747.0, "close_time": 1775390399999, "quote_volume": 143052.05264, "trades": 839, "taker_buy_base": 24374173.0, "taker_buy_quote": 69106.38911 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00285, "high": 0.00286, "low": 0.0028, "close": 0.00284, "volume": 57101370.0, "close_time": 1775404799999, "quote_volume": 161494.65099, "trades": 1175, "taker_buy_base": 25360900.0, "taker_buy_quote": 71768.28272 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00284, "high": 0.00285, "low": 0.00282, "close": 0.00283, "volume": 46743326.0, "close_time": 1775419199999, "quote_volume": 132707.17295, "trades": 757, "taker_buy_base": 18757249.0, "taker_buy_quote": 53267.06609 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00283, "high": 0.00291, "low": 0.00282, "close": 0.00291, "volume": 64590473.0, "close_time": 1775433599999, "quote_volume": 184378.82234, "trades": 1300, "taker_buy_base": 35566220.0, "taker_buy_quote": 101491.54977 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00291, "high": 0.00298, "low": 0.00291, "close": 0.00294, "volume": 105961631.0, "close_time": 1775447999999, "quote_volume": 312061.56507, "trades": 1925, "taker_buy_base": 56473054.0, "taker_buy_quote": 166506.78492 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00295, "high": 0.00296, "low": 0.00292, "close": 0.00294, "volume": 58966744.0, "close_time": 1775462399999, "quote_volume": 173530.77179, "trades": 1167, "taker_buy_base": 28173225.0, "taker_buy_quote": 82937.79419 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00294, "high": 0.003, "low": 0.00293, "close": 0.00299, "volume": 79774900.0, "close_time": 1775476799999, "quote_volume": 236665.94898, "trades": 1728, "taker_buy_base": 42368652.0, "taker_buy_quote": 125767.29624 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00299, "high": 0.003, "low": 0.00293, "close": 0.00297, "volume": 135282515.0, "close_time": 1775491199999, "quote_volume": 401857.58169, "trades": 2316, "taker_buy_base": 65566202.0, "taker_buy_quote": 194906.14095 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00297, "high": 0.00298, "low": 0.00293, "close": 0.00295, "volume": 62708462.0, "close_time": 1775505599999, "quote_volume": 185199.20195, "trades": 1075, "taker_buy_base": 27572757.0, "taker_buy_quote": 81482.79265 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00295, "high": 0.00295, "low": 0.00284, "close": 0.00287, "volume": 100149603.0, "close_time": 1775519999999, "quote_volume": 289857.53904, "trades": 2220, "taker_buy_base": 44858245.0, "taker_buy_quote": 129600.73123 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00286, "high": 0.00289, "low": 0.00285, "close": 0.00289, "volume": 57959918.0, "close_time": 1775534399999, "quote_volume": 166251.20354, "trades": 1153, "taker_buy_base": 34972730.0, "taker_buy_quote": 100346.05592 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.00289, "high": 0.0029, "low": 0.00285, "close": 0.00287, "volume": 36515853.0, "close_time": 1775548799999, "quote_volume": 104836.57131, "trades": 803, "taker_buy_base": 16661219.0, "taker_buy_quote": 47845.58458 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00288, "high": 0.00289, "low": 0.00281, "close": 0.00282, "volume": 72850919.0, "close_time": 1775563199999, "quote_volume": 207013.68162, "trades": 1316, "taker_buy_base": 36623403.0, "taker_buy_quote": 104084.89484 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00282, "high": 0.00283, "low": 0.00277, "close": 0.00282, "volume": 168526121.0, "close_time": 1775577599999, "quote_volume": 472167.00909, "trades": 2670, "taker_buy_base": 73257695.0, "taker_buy_quote": 205505.89026 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00282, "high": 0.00289, "low": 0.00281, "close": 0.00288, "volume": 91795168.0, "close_time": 1775591999999, "quote_volume": 260763.35837, "trades": 1591, "taker_buy_base": 57361855.0, "taker_buy_quote": 163197.37626 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00288, "high": 0.00312, "low": 0.00288, "close": 0.0031, "volume": 356139713.0, "close_time": 1775606399999, "quote_volume": 1077571.73422, "trades": 6415, "taker_buy_base": 188159021.0, "taker_buy_quote": 569450.26566 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0031, "high": 0.00314, "low": 0.00306, "close": 0.0031, "volume": 225705136.0, "close_time": 1775620799999, "quote_volume": 698887.09394, "trades": 3711, "taker_buy_base": 127831093.0, "taker_buy_quote": 396194.97443 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0031, "high": 0.00314, "low": 0.0031, "close": 0.00311, "volume": 141276562.0, "close_time": 1775635199999, "quote_volume": 440794.49513, "trades": 2676, "taker_buy_base": 66809969.0, "taker_buy_quote": 208571.9482 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00311, "high": 0.00312, "low": 0.00304, "close": 0.00306, "volume": 113322290.0, "close_time": 1775649599999, "quote_volume": 349276.02122, "trades": 2118, "taker_buy_base": 47681531.0, "taker_buy_quote": 146927.00446 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00306, "high": 0.00308, "low": 0.00302, "close": 0.00306, "volume": 167547833.0, "close_time": 1775663999999, "quote_volume": 510868.60152, "trades": 2673, "taker_buy_base": 84310964.0, "taker_buy_quote": 257085.53481 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.00306, "high": 0.00314, "low": 0.00303, "close": 0.00306, "volume": 280315530.0, "close_time": 1775678399999, "quote_volume": 866698.01461, "trades": 5055, "taker_buy_base": 149984664.0, "taker_buy_quote": 464157.5701 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00307, "high": 0.00312, "low": 0.00302, "close": 0.00304, "volume": 108832639.0, "close_time": 1775692799999, "quote_volume": 334103.28521, "trades": 1758, "taker_buy_base": 55114287.0, "taker_buy_quote": 169319.4512 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00303, "high": 0.00304, "low": 0.00299, "close": 0.00301, "volume": 87638814.0, "close_time": 1775707199999, "quote_volume": 264383.0728, "trades": 1700, "taker_buy_base": 44525893.0, "taker_buy_quote": 134343.8479 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.003, "high": 0.00311, "low": 0.003, "close": 0.0031, "volume": 98234206.0, "close_time": 1775721599999, "quote_volume": 301157.7293, "trades": 1622, "taker_buy_base": 47993925.0, "taker_buy_quote": 147079.34717 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0031, "high": 0.00311, "low": 0.003, "close": 0.003, "volume": 89784437.0, "close_time": 1775735999999, "quote_volume": 272321.10961, "trades": 1313, "taker_buy_base": 37470431.0, "taker_buy_quote": 113729.67938 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.003, "high": 0.00307, "low": 0.00297, "close": 0.00305, "volume": 248545001.0, "close_time": 1775750399999, "quote_volume": 746003.15207, "trades": 2874, "taker_buy_base": 99491047.0, "taker_buy_quote": 299331.61914 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00305, "high": 0.00309, "low": 0.00303, "close": 0.00306, "volume": 112261925.0, "close_time": 1775764799999, "quote_volume": 343627.44008, "trades": 1978, "taker_buy_base": 57590615.0, "taker_buy_quote": 176294.37614 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.00307, "high": 0.00316, "low": 0.00304, "close": 0.00305, "volume": 95971811.0, "close_time": 1775779199999, "quote_volume": 296954.59611, "trades": 1821, "taker_buy_base": 46471534.0, "taker_buy_quote": 143833.10319 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00306, "high": 0.00308, "low": 0.00301, "close": 0.00301, "volume": 60102610.0, "close_time": 1775793599999, "quote_volume": 183219.67421, "trades": 1346, "taker_buy_base": 31191511.0, "taker_buy_quote": 95077.80845 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00301, "high": 0.0031, "low": 0.00301, "close": 0.00304, "volume": 55147690.0, "close_time": 1775807999999, "quote_volume": 168914.24471, "trades": 1125, "taker_buy_base": 29542636.0, "taker_buy_quote": 90449.73954 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.00305, "high": 0.00306, "low": 0.00301, "close": 0.00302, "volume": 60382515.0, "close_time": 1775822399999, "quote_volume": 183145.47911, "trades": 1166, "taker_buy_base": 24688981.0, "taker_buy_quote": 75005.00727 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.00303, "high": 0.0031, "low": 0.00303, "close": 0.00306, "volume": 140761001.0, "close_time": 1775836799999, "quote_volume": 431051.36928, "trades": 2402, "taker_buy_base": 67761127.0, "taker_buy_quote": 207535.30802 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.00307, "high": 0.00313, "low": 0.00303, "close": 0.00312, "volume": 97019446.0, "close_time": 1775851199999, "quote_volume": 299002.34888, "trades": 1654, "taker_buy_base": 48112975.0, "taker_buy_quote": 148175.25874 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.00313, "high": 0.00313, "low": 0.00307, "close": 0.00308, "volume": 30908115.0, "close_time": 1775865599999, "quote_volume": 95704.32847, "trades": 543, "taker_buy_base": 12290143.0, "taker_buy_quote": 38145.69888 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.00307, "high": 0.00308, "low": 0.003, "close": 0.00304, "volume": 67978986.0, "close_time": 1775879999999, "quote_volume": 205900.7818, "trades": 1012, "taker_buy_base": 33256211.0, "taker_buy_quote": 100723.55663 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.00303, "high": 0.00306, "low": 0.00299, "close": 0.00302, "volume": 46708284.0, "close_time": 1775894399999, "quote_volume": 140891.16469, "trades": 798, "taker_buy_base": 25030634.0, "taker_buy_quote": 75542.85765 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.00302, "high": 0.00304, "low": 0.00301, "close": 0.00302, "volume": 14700291.0, "close_time": 1775908799999, "quote_volume": 44417.94063, "trades": 400, "taker_buy_base": 7379002.0, "taker_buy_quote": 22315.90429 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.00301, "high": 0.00301, "low": 0.00298, "close": 0.00299, "volume": 66800628.0, "close_time": 1775923199999, "quote_volume": 199640.09774, "trades": 960, "taker_buy_base": 37983153.0, "taker_buy_quote": 113607.54682 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.00299, "high": 0.0031, "low": 0.00299, "close": 0.00308, "volume": 151179670.0, "close_time": 1775937599999, "quote_volume": 461549.53176, "trades": 2380, "taker_buy_base": 84437179.0, "taker_buy_quote": 257623.4982 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.00309, "high": 0.00309, "low": 0.00302, "close": 0.00303, "volume": 47765264.0, "close_time": 1775951999999, "quote_volume": 146004.05846, "trades": 906, "taker_buy_base": 24818430.0, "taker_buy_quote": 75876.06568 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.00302, "high": 0.00303, "low": 0.00291, "close": 0.00294, "volume": 135633705.0, "close_time": 1775966399999, "quote_volume": 402614.15213, "trades": 2599, "taker_buy_base": 60676049.0, "taker_buy_quote": 179865.2483 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.00294, "high": 0.00298, "low": 0.00292, "close": 0.00294, "volume": 73089077.0, "close_time": 1775980799999, "quote_volume": 215702.83751, "trades": 1236, "taker_buy_base": 32119407.0, "taker_buy_quote": 94785.14386 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.00294, "high": 0.00295, "low": 0.00293, "close": 0.00294, "volume": 40112576.0, "close_time": 1775995199999, "quote_volume": 117757.92751, "trades": 773, "taker_buy_base": 25510246.0, "taker_buy_quote": 74900.14278 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.00293, "high": 0.00298, "low": 0.00291, "close": 0.00292, "volume": 68364672.0, "close_time": 1776009599999, "quote_volume": 200964.32902, "trades": 1443, "taker_buy_base": 37902600.0, "taker_buy_quote": 111500.4598 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.00291, "high": 0.00295, "low": 0.0029, "close": 0.00292, "volume": 68788842.0, "close_time": 1776023999999, "quote_volume": 201242.50736, "trades": 887, "taker_buy_base": 36417232.0, "taker_buy_quote": 106532.3206 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.00293, "high": 0.00295, "low": 0.00287, "close": 0.00288, "volume": 71935837.0, "close_time": 1776038399999, "quote_volume": 208649.0303, "trades": 1365, "taker_buy_base": 32297884.0, "taker_buy_quote": 93809.74374 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.00288, "high": 0.00293, "low": 0.00288, "close": 0.0029, "volume": 27139133.0, "close_time": 1776052799999, "quote_volume": 78941.52154, "trades": 874, "taker_buy_base": 14559998.0, "taker_buy_quote": 42336.8479 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0029, "high": 0.00293, "low": 0.00288, "close": 0.00289, "volume": 58328311.0, "close_time": 1776067199999, "quote_volume": 169051.46261, "trades": 1145, "taker_buy_base": 23812319.0, "taker_buy_quote": 69001.19247 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.00288, "high": 0.00292, "low": 0.00287, "close": 0.0029, "volume": 40251996.0, "close_time": 1776081599999, "quote_volume": 116695.71479, "trades": 807, "taker_buy_base": 19850577.0, "taker_buy_quote": 57566.68358 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.00292, "high": 0.00292, "low": 0.0029, "close": 0.00291, "volume": 1858714.0, "close_time": 1776095999999, "quote_volume": 5404.30833, "trades": 58, "taker_buy_base": 763496.0, "taker_buy_quote": 2222.74119 } ] }, "1d": { "count": 747, "start_date": "2024-03-28T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1711584000000, "datetime": "2024-03-28T00:00:00", "open": 0.06531, "high": 0.06836, "low": 0.06453, "close": 0.06792, "volume": 973510417.0, "close_time": 1711670399999, "quote_volume": 64963930.73183, "trades": 177343, "taker_buy_base": 492641335.0, "taker_buy_quote": 32886082.88981 }, { "timestamp": 1711670400000, "datetime": "2024-03-29T00:00:00", "open": 0.06792, "high": 0.06805, "low": 0.06368, "close": 0.06544, "volume": 668878049.0, "close_time": 1711756799999, "quote_volume": 43694449.94479, "trades": 130051, "taker_buy_base": 317774201.0, "taker_buy_quote": 20764223.17054 }, { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 0.06544, "high": 0.07105, "low": 0.06438, "close": 0.06739, "volume": 1345374546.0, "close_time": 1711843199999, "quote_volume": 91543295.82827, "trades": 238590, "taker_buy_base": 678911775.0, "taker_buy_quote": 46208555.51156 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 0.06739, "high": 0.0698, "low": 0.06636, "close": 0.06903, "volume": 804028493.0, "close_time": 1711929599999, "quote_volume": 54389216.17944, "trades": 136199, "taker_buy_base": 404031807.0, "taker_buy_quote": 27344407.55687 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 0.06903, "high": 0.06941, "low": 0.06102, "close": 0.06366, "volume": 1192470405.0, "close_time": 1712015999999, "quote_volume": 76809947.41011, "trades": 204639, "taker_buy_base": 559883880.0, "taker_buy_quote": 36042375.31471 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 0.06366, "high": 0.06366, "low": 0.0563, "close": 0.05691, "volume": 1260092306.0, "close_time": 1712102399999, "quote_volume": 73605623.35775, "trades": 209406, "taker_buy_base": 576017401.0, "taker_buy_quote": 33622931.32195 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 0.05691, "high": 0.05916, "low": 0.05425, "close": 0.05559, "volume": 1026284593.0, "close_time": 1712188799999, "quote_volume": 58188567.9342, "trades": 159900, "taker_buy_base": 482787493.0, "taker_buy_quote": 27416256.44285 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 0.05557, "high": 0.05929, "low": 0.05458, "close": 0.05747, "volume": 730097381.0, "close_time": 1712275199999, "quote_volume": 41683646.3056, "trades": 112024, "taker_buy_base": 358804083.0, "taker_buy_quote": 20492530.64079 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 0.05747, "high": 0.05757, "low": 0.05375, "close": 0.05589, "volume": 685485939.0, "close_time": 1712361599999, "quote_volume": 38218692.52922, "trades": 103568, "taker_buy_base": 311789512.0, "taker_buy_quote": 17389982.84262 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 0.05589, "high": 0.05792, "low": 0.05563, "close": 0.0571, "volume": 590223126.0, "close_time": 1712447999999, "quote_volume": 33616511.06576, "trades": 73854, "taker_buy_base": 305779132.0, "taker_buy_quote": 17416716.92114 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 0.0571, "high": 0.06389, "low": 0.0568, "close": 0.06154, "volume": 1286420301.0, "close_time": 1712534399999, "quote_volume": 78852943.75067, "trades": 192842, "taker_buy_base": 656741090.0, "taker_buy_quote": 40231482.49395 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 0.06153, "high": 0.06624, "low": 0.05968, "close": 0.06574, "volume": 998521077.0, "close_time": 1712620799999, "quote_volume": 63439438.67527, "trades": 172357, "taker_buy_base": 524749988.0, "taker_buy_quote": 33347648.6369 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 0.06574, "high": 0.06895, "low": 0.06046, "close": 0.06079, "volume": 1784083574.0, "close_time": 1712707199999, "quote_volume": 116057898.14701, "trades": 325822, "taker_buy_base": 876311652.0, "taker_buy_quote": 57035354.83964 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 0.06079, "high": 0.0618, "low": 0.05588, "close": 0.06005, "volume": 1276035037.0, "close_time": 1712793599999, "quote_volume": 75387650.395, "trades": 227916, "taker_buy_base": 632916937.0, "taker_buy_quote": 37431250.71858 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.06006, "high": 0.0617, "low": 0.0576, "close": 0.05874, "volume": 746669932.0, "close_time": 1712879999999, "quote_volume": 44401149.09451, "trades": 125489, "taker_buy_base": 361881530.0, "taker_buy_quote": 21528285.6123 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.05873, "high": 0.06004, "low": 0.0424, "close": 0.04753, "volume": 1924038228.0, "close_time": 1712966399999, "quote_volume": 96986908.72549, "trades": 309867, "taker_buy_base": 941418589.0, "taker_buy_quote": 47414013.51503 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.04753, "high": 0.04946, "low": 0.03353, "close": 0.04059, "volume": 2725708935.0, "close_time": 1713052799999, "quote_volume": 115263026.60123, "trades": 448177, "taker_buy_base": 1322037463.0, "taker_buy_quote": 56065703.36505 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.04059, "high": 0.04449, "low": 0.03876, "close": 0.04403, "volume": 2070693039.0, "close_time": 1713139199999, "quote_volume": 86506019.35115, "trades": 319999, "taker_buy_base": 1043791437.0, "taker_buy_quote": 43650816.7773 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.04402, "high": 0.04645, "low": 0.03921, "close": 0.04112, "volume": 1531440506.0, "close_time": 1713225599999, "quote_volume": 65822805.6216, "trades": 223659, "taker_buy_base": 785425834.0, "taker_buy_quote": 33790997.99857 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.04112, "high": 0.04289, "low": 0.03913, "close": 0.04168, "volume": 1016168966.0, "close_time": 1713311999999, "quote_volume": 41571815.13142, "trades": 147275, "taker_buy_base": 504155195.0, "taker_buy_quote": 20636279.50179 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.04168, "high": 0.04235, "low": 0.03834, "close": 0.04034, "volume": 1002249977.0, "close_time": 1713398399999, "quote_volume": 40276056.75197, "trades": 145429, "taker_buy_base": 495234604.0, "taker_buy_quote": 19910617.0356 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.04033, "high": 0.04482, "low": 0.03923, "close": 0.04455, "volume": 1011239360.0, "close_time": 1713484799999, "quote_volume": 42652269.18879, "trades": 161659, "taker_buy_base": 499623150.0, "taker_buy_quote": 21068090.03927 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.04454, "high": 0.04674, "low": 0.04062, "close": 0.04414, "volume": 1185985437.0, "close_time": 1713571199999, "quote_volume": 52261266.72583, "trades": 196571, "taker_buy_base": 568421524.0, "taker_buy_quote": 25041902.87062 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.04416, "high": 0.05106, "low": 0.04356, "close": 0.04969, "volume": 796521829.0, "close_time": 1713657599999, "quote_volume": 37760943.21336, "trades": 127848, "taker_buy_base": 409780678.0, "taker_buy_quote": 19440007.4499 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.04968, "high": 0.05099, "low": 0.04778, "close": 0.04893, "volume": 671778200.0, "close_time": 1713743999999, "quote_volume": 33264646.68481, "trades": 107859, "taker_buy_base": 324964495.0, "taker_buy_quote": 16095449.96819 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.04894, "high": 0.05076, "low": 0.04796, "close": 0.04993, "volume": 692839376.0, "close_time": 1713830399999, "quote_volume": 34389585.56073, "trades": 106363, "taker_buy_base": 354797071.0, "taker_buy_quote": 17623451.27535 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.04991, "high": 0.05291, "low": 0.048, "close": 0.04985, "volume": 870341741.0, "close_time": 1713916799999, "quote_volume": 43574067.83344, "trades": 117437, "taker_buy_base": 439831156.0, "taker_buy_quote": 22034266.23306 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.04984, "high": 0.05225, "low": 0.04653, "close": 0.04729, "volume": 1015509101.0, "close_time": 1714003199999, "quote_volume": 50344872.10488, "trades": 142797, "taker_buy_base": 474297271.0, "taker_buy_quote": 23515461.34762 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.04728, "high": 0.04863, "low": 0.04531, "close": 0.04762, "volume": 670157666.0, "close_time": 1714089599999, "quote_volume": 31393412.83346, "trades": 94816, "taker_buy_base": 324398012.0, "taker_buy_quote": 15205814.03296 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.04762, "high": 0.04805, "low": 0.04551, "close": 0.04604, "volume": 550301136.0, "close_time": 1714175999999, "quote_volume": 25723043.02917, "trades": 84266, "taker_buy_base": 266960719.0, "taker_buy_quote": 12482309.20079 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.04605, "high": 0.04661, "low": 0.0435, "close": 0.04551, "volume": 582099626.0, "close_time": 1714262399999, "quote_volume": 26310054.31119, "trades": 80826, "taker_buy_base": 281616107.0, "taker_buy_quote": 12734956.54598 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.04552, "high": 0.04874, "low": 0.04532, "close": 0.04559, "volume": 622193127.0, "close_time": 1714348799999, "quote_volume": 29355771.91197, "trades": 83313, "taker_buy_base": 326902266.0, "taker_buy_quote": 15444748.90752 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.04563, "high": 0.04669, "low": 0.04283, "close": 0.0451, "volume": 849544397.0, "close_time": 1714435199999, "quote_volume": 37701120.38354, "trades": 111068, "taker_buy_base": 414195630.0, "taker_buy_quote": 18381319.24386 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.04511, "high": 0.0458, "low": 0.03966, "close": 0.04124, "volume": 809111132.0, "close_time": 1714521599999, "quote_volume": 33794992.82531, "trades": 109381, "taker_buy_base": 391924116.0, "taker_buy_quote": 16364846.16007 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.04121, "high": 0.04271, "low": 0.03845, "close": 0.0421, "volume": 1022228197.0, "close_time": 1714607999999, "quote_volume": 41336068.43166, "trades": 139142, "taker_buy_base": 511991486.0, "taker_buy_quote": 20730732.87114 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.04211, "high": 0.04359, "low": 0.04051, "close": 0.04297, "volume": 541630970.0, "close_time": 1714694399999, "quote_volume": 22796973.83135, "trades": 67217, "taker_buy_base": 275721597.0, "taker_buy_quote": 11613228.37925 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.04296, "high": 0.04593, "low": 0.04204, "close": 0.04513, "volume": 556845517.0, "close_time": 1714780799999, "quote_volume": 24462871.6093, "trades": 72858, "taker_buy_base": 266805603.0, "taker_buy_quote": 11739257.07289 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.04514, "high": 0.04668, "low": 0.04455, "close": 0.04507, "volume": 473525551.0, "close_time": 1714867199999, "quote_volume": 21537505.88552, "trades": 59625, "taker_buy_base": 229207057.0, "taker_buy_quote": 10431658.88549 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.04507, "high": 0.04837, "low": 0.04363, "close": 0.04632, "volume": 647644409.0, "close_time": 1714953599999, "quote_volume": 29668352.6764, "trades": 87277, "taker_buy_base": 327114927.0, "taker_buy_quote": 15000310.14791 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.04632, "high": 0.04948, "low": 0.04544, "close": 0.04556, "volume": 802813837.0, "close_time": 1715039999999, "quote_volume": 37773529.42173, "trades": 108918, "taker_buy_base": 382619054.0, "taker_buy_quote": 18021278.92781 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.04556, "high": 0.04781, "low": 0.04366, "close": 0.04393, "volume": 606714222.0, "close_time": 1715126399999, "quote_volume": 27737557.16477, "trades": 82922, "taker_buy_base": 291584919.0, "taker_buy_quote": 13351387.59204 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.04391, "high": 0.04449, "low": 0.04232, "close": 0.04299, "volume": 540054944.0, "close_time": 1715212799999, "quote_volume": 23469283.50407, "trades": 71121, "taker_buy_base": 267449772.0, "taker_buy_quote": 11627228.92957 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.04298, "high": 0.045, "low": 0.04198, "close": 0.04452, "volume": 440180003.0, "close_time": 1715299199999, "quote_volume": 19121537.95678, "trades": 60547, "taker_buy_base": 232421652.0, "taker_buy_quote": 10110492.69833 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.04451, "high": 0.04526, "low": 0.04134, "close": 0.04216, "volume": 565186413.0, "close_time": 1715385599999, "quote_volume": 24423108.21684, "trades": 79989, "taker_buy_base": 263739724.0, "taker_buy_quote": 11386119.79502 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.04217, "high": 0.04353, "low": 0.04213, "close": 0.04238, "volume": 314484829.0, "close_time": 1715471999999, "quote_volume": 13463434.83321, "trades": 44178, "taker_buy_base": 144485159.0, "taker_buy_quote": 6189592.92583 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.04238, "high": 0.04269, "low": 0.04104, "close": 0.04156, "volume": 244833455.0, "close_time": 1715558399999, "quote_volume": 10294849.892, "trades": 33126, "taker_buy_base": 119979075.0, "taker_buy_quote": 5050049.55661 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.04156, "high": 0.043, "low": 0.03909, "close": 0.04104, "volume": 818215602.0, "close_time": 1715644799999, "quote_volume": 33787815.67494, "trades": 99090, "taker_buy_base": 397904716.0, "taker_buy_quote": 16445364.17146 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.04103, "high": 0.04156, "low": 0.03936, "close": 0.0396, "volume": 564458908.0, "close_time": 1715731199999, "quote_volume": 22871063.56459, "trades": 69096, "taker_buy_base": 272556661.0, "taker_buy_quote": 11046899.0834 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.03959, "high": 0.04387, "low": 0.03924, "close": 0.04336, "volume": 703042623.0, "close_time": 1715817599999, "quote_volume": 29243613.08058, "trades": 88244, "taker_buy_base": 352150473.0, "taker_buy_quote": 14658720.37349 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.04335, "high": 0.04553, "low": 0.04256, "close": 0.04409, "volume": 628051056.0, "close_time": 1715903999999, "quote_volume": 27543661.32588, "trades": 84915, "taker_buy_base": 318849080.0, "taker_buy_quote": 14000609.94577 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.0441, "high": 0.04759, "low": 0.04306, "close": 0.04539, "volume": 661667174.0, "close_time": 1715990399999, "quote_volume": 29794334.65775, "trades": 85894, "taker_buy_base": 325730776.0, "taker_buy_quote": 14677752.31323 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.04538, "high": 0.04738, "low": 0.04482, "close": 0.04573, "volume": 489737646.0, "close_time": 1716076799999, "quote_volume": 22503842.81923, "trades": 67704, "taker_buy_base": 238415199.0, "taker_buy_quote": 10954066.268 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.04574, "high": 0.04676, "low": 0.04279, "close": 0.0431, "volume": 455514240.0, "close_time": 1716163199999, "quote_volume": 20293807.05186, "trades": 64265, "taker_buy_base": 203749595.0, "taker_buy_quote": 9103365.43506 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.04309, "high": 0.04829, "low": 0.03751, "close": 0.04331, "volume": 3992973491.0, "close_time": 1716249599999, "quote_volume": 169327651.96557, "trades": 553565, "taker_buy_base": 1968774056.0, "taker_buy_quote": 83493208.94829 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.04331, "high": 0.04444, "low": 0.04014, "close": 0.04302, "volume": 3307571005.0, "close_time": 1716335999999, "quote_volume": 140187758.22184, "trades": 458660, "taker_buy_base": 1610278163.0, "taker_buy_quote": 68318817.48799 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.04302, "high": 0.05, "low": 0.04289, "close": 0.04605, "volume": 3556424561.0, "close_time": 1716422399999, "quote_volume": 165340628.54949, "trades": 486090, "taker_buy_base": 1828939797.0, "taker_buy_quote": 85050962.57954 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.04606, "high": 0.0464, "low": 0.041, "close": 0.04372, "volume": 1537082338.0, "close_time": 1716508799999, "quote_volume": 67911487.99104, "trades": 207782, "taker_buy_base": 747180969.0, "taker_buy_quote": 33027713.27395 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.04371, "high": 0.04469, "low": 0.0422, "close": 0.04393, "volume": 613060450.0, "close_time": 1716595199999, "quote_volume": 26552884.77579, "trades": 84929, "taker_buy_base": 282412728.0, "taker_buy_quote": 12235170.89268 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.04393, "high": 0.04533, "low": 0.04362, "close": 0.04463, "volume": 701606243.0, "close_time": 1716681599999, "quote_volume": 31254064.40646, "trades": 82776, "taker_buy_base": 333262888.0, "taker_buy_quote": 14850214.73226 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.04463, "high": 0.04485, "low": 0.04309, "close": 0.04387, "volume": 491997287.0, "close_time": 1716767999999, "quote_volume": 21604246.40352, "trades": 63522, "taker_buy_base": 224208393.0, "taker_buy_quote": 9842543.08039 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.04387, "high": 0.04604, "low": 0.04326, "close": 0.04571, "volume": 905421930.0, "close_time": 1716854399999, "quote_volume": 40606968.81463, "trades": 124488, "taker_buy_base": 452699812.0, "taker_buy_quote": 20314844.12755 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.04571, "high": 0.04665, "low": 0.04311, "close": 0.04578, "volume": 1155428372.0, "close_time": 1716940799999, "quote_volume": 51937205.28298, "trades": 168707, "taker_buy_base": 583923713.0, "taker_buy_quote": 26280965.33024 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.04578, "high": 0.04682, "low": 0.04344, "close": 0.04367, "volume": 845633941.0, "close_time": 1717027199999, "quote_volume": 37876442.45771, "trades": 129455, "taker_buy_base": 402167661.0, "taker_buy_quote": 18021053.55261 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.04367, "high": 0.04442, "low": 0.04177, "close": 0.0427, "volume": 775304645.0, "close_time": 1717113599999, "quote_volume": 33567739.46507, "trades": 113146, "taker_buy_base": 353303075.0, "taker_buy_quote": 15314641.80972 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.0427, "high": 0.04382, "low": 0.04215, "close": 0.0435, "volume": 580939218.0, "close_time": 1717199999999, "quote_volume": 24920388.85927, "trades": 70629, "taker_buy_base": 275145054.0, "taker_buy_quote": 11806629.66453 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.04352, "high": 0.04364, "low": 0.04271, "close": 0.04298, "volume": 303859055.0, "close_time": 1717286399999, "quote_volume": 13087082.69631, "trades": 42930, "taker_buy_base": 144763323.0, "taker_buy_quote": 6235432.72116 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.04298, "high": 0.04584, "low": 0.04297, "close": 0.04365, "volume": 1170025923.0, "close_time": 1717372799999, "quote_volume": 52172546.65046, "trades": 133688, "taker_buy_base": 576992649.0, "taker_buy_quote": 25719899.08523 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.04364, "high": 0.04812, "low": 0.04288, "close": 0.04507, "volume": 1822484041.0, "close_time": 1717459199999, "quote_volume": 84590389.88914, "trades": 213838, "taker_buy_base": 910279351.0, "taker_buy_quote": 42249464.83691 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.04507, "high": 0.04707, "low": 0.04417, "close": 0.04675, "volume": 810422153.0, "close_time": 1717545599999, "quote_volume": 36583491.63441, "trades": 109086, "taker_buy_base": 412248280.0, "taker_buy_quote": 18620485.00927 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.04675, "high": 0.04858, "low": 0.0464, "close": 0.04682, "volume": 953233436.0, "close_time": 1717631999999, "quote_volume": 45022050.88713, "trades": 136398, "taker_buy_base": 477479554.0, "taker_buy_quote": 22565594.17949 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.04682, "high": 0.04691, "low": 0.04454, "close": 0.0454, "volume": 606497972.0, "close_time": 1717718399999, "quote_volume": 27765610.65129, "trades": 90429, "taker_buy_base": 259206122.0, "taker_buy_quote": 11875579.98752 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.04539, "high": 0.04568, "low": 0.03613, "close": 0.04002, "volume": 1623680165.0, "close_time": 1717804799999, "quote_volume": 67472712.97766, "trades": 219002, "taker_buy_base": 778559116.0, "taker_buy_quote": 32297430.84695 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.04001, "high": 0.04022, "low": 0.03737, "close": 0.03792, "volume": 966095971.0, "close_time": 1717891199999, "quote_volume": 37551491.94856, "trades": 107271, "taker_buy_base": 475104342.0, "taker_buy_quote": 18468191.87481 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.03792, "high": 0.03907, "low": 0.03747, "close": 0.03896, "volume": 427663810.0, "close_time": 1717977599999, "quote_volume": 16345020.19936, "trades": 53278, "taker_buy_base": 211188804.0, "taker_buy_quote": 8075916.75046 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.03897, "high": 0.03926, "low": 0.03663, "close": 0.03695, "volume": 628634005.0, "close_time": 1718063999999, "quote_volume": 23737201.9611, "trades": 77296, "taker_buy_base": 297834029.0, "taker_buy_quote": 11259869.83833 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.03696, "high": 0.03722, "low": 0.034, "close": 0.03444, "volume": 1007232891.0, "close_time": 1718150399999, "quote_volume": 35615638.5447, "trades": 125909, "taker_buy_base": 469045770.0, "taker_buy_quote": 16585607.02869 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.03445, "high": 0.03799, "low": 0.0333, "close": 0.03588, "volume": 995124714.0, "close_time": 1718236799999, "quote_volume": 35681381.98629, "trades": 144360, "taker_buy_base": 487110788.0, "taker_buy_quote": 17470600.49694 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.03587, "high": 0.03588, "low": 0.03357, "close": 0.03394, "volume": 646222891.0, "close_time": 1718323199999, "quote_volume": 22302688.33638, "trades": 75790, "taker_buy_base": 323642753.0, "taker_buy_quote": 11170386.63143 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.03395, "high": 0.03518, "low": 0.03169, "close": 0.03304, "volume": 753996514.0, "close_time": 1718409599999, "quote_volume": 25182236.43442, "trades": 88390, "taker_buy_base": 371094776.0, "taker_buy_quote": 12398221.15121 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.03305, "high": 0.03376, "low": 0.03263, "close": 0.0329, "volume": 370273512.0, "close_time": 1718495999999, "quote_volume": 12280892.88411, "trades": 47772, "taker_buy_base": 169880982.0, "taker_buy_quote": 5634570.82949 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.0329, "high": 0.03356, "low": 0.03209, "close": 0.03311, "volume": 352868886.0, "close_time": 1718582399999, "quote_volume": 11611176.41196, "trades": 43802, "taker_buy_base": 169725627.0, "taker_buy_quote": 5585546.23149 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.0331, "high": 0.03341, "low": 0.0287, "close": 0.02939, "volume": 1278290659.0, "close_time": 1718668799999, "quote_volume": 39158446.25515, "trades": 125758, "taker_buy_base": 616859458.0, "taker_buy_quote": 18856179.63252 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.02939, "high": 0.02954, "low": 0.02521, "close": 0.02704, "volume": 1714539038.0, "close_time": 1718755199999, "quote_volume": 46134689.75311, "trades": 162672, "taker_buy_base": 817311671.0, "taker_buy_quote": 21973898.97856 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.02703, "high": 0.0296, "low": 0.02668, "close": 0.02805, "volume": 1079011763.0, "close_time": 1718841599999, "quote_volume": 30174902.91041, "trades": 103476, "taker_buy_base": 517831956.0, "taker_buy_quote": 14486105.58176 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.02804, "high": 0.03, "low": 0.02759, "close": 0.02806, "volume": 929897540.0, "close_time": 1718927999999, "quote_volume": 26510964.50368, "trades": 91119, "taker_buy_base": 453914317.0, "taker_buy_quote": 12953797.83631 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.02807, "high": 0.02912, "low": 0.02737, "close": 0.028, "volume": 974508580.0, "close_time": 1719014399999, "quote_volume": 27500560.56559, "trades": 102779, "taker_buy_base": 471972636.0, "taker_buy_quote": 13324407.60599 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.02801, "high": 0.02908, "low": 0.02759, "close": 0.02846, "volume": 415420842.0, "close_time": 1719100799999, "quote_volume": 11778299.5142, "trades": 42650, "taker_buy_base": 200739151.0, "taker_buy_quote": 5692962.77097 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.02846, "high": 0.029, "low": 0.02675, "close": 0.02717, "volume": 490667736.0, "close_time": 1719187199999, "quote_volume": 13703216.91653, "trades": 49983, "taker_buy_base": 229753513.0, "taker_buy_quote": 6423276.2793 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.02717, "high": 0.02809, "low": 0.02524, "close": 0.028, "volume": 950116019.0, "close_time": 1719273599999, "quote_volume": 25536445.39415, "trades": 94044, "taker_buy_base": 474008410.0, "taker_buy_quote": 12747501.86184 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.028, "high": 0.02978, "low": 0.02782, "close": 0.02855, "volume": 609106903.0, "close_time": 1719359999999, "quote_volume": 17409309.09365, "trades": 68721, "taker_buy_base": 297349241.0, "taker_buy_quote": 8507893.80342 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.02855, "high": 0.02924, "low": 0.02742, "close": 0.02772, "volume": 564393372.0, "close_time": 1719446399999, "quote_volume": 15997243.25591, "trades": 61481, "taker_buy_base": 275225364.0, "taker_buy_quote": 7798838.37183 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.02772, "high": 0.02865, "low": 0.02707, "close": 0.0281, "volume": 632136370.0, "close_time": 1719532799999, "quote_volume": 17590328.76887, "trades": 61355, "taker_buy_base": 292773139.0, "taker_buy_quote": 8153900.08288 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.0281, "high": 0.02851, "low": 0.02664, "close": 0.02673, "volume": 562356495.0, "close_time": 1719619199999, "quote_volume": 15535386.66951, "trades": 57289, "taker_buy_base": 272010719.0, "taker_buy_quote": 7511983.17683 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.02673, "high": 0.02755, "low": 0.02629, "close": 0.02653, "volume": 280010989.0, "close_time": 1719705599999, "quote_volume": 7567527.71283, "trades": 27820, "taker_buy_base": 140095812.0, "taker_buy_quote": 3784761.86052 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.02653, "high": 0.02793, "low": 0.0263, "close": 0.02768, "volume": 419827901.0, "close_time": 1719791999999, "quote_volume": 11351314.6177, "trades": 39006, "taker_buy_base": 216369259.0, "taker_buy_quote": 5854453.38603 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.0277, "high": 0.0282, "low": 0.02685, "close": 0.02691, "volume": 398201279.0, "close_time": 1719878399999, "quote_volume": 10951868.83521, "trades": 38181, "taker_buy_base": 192346265.0, "taker_buy_quote": 5290672.77003 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.0269, "high": 0.0281, "low": 0.02671, "close": 0.02747, "volume": 513449950.0, "close_time": 1719964799999, "quote_volume": 14092118.57661, "trades": 48109, "taker_buy_base": 259262665.0, "taker_buy_quote": 7116298.12758 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.02747, "high": 0.02756, "low": 0.02511, "close": 0.02549, "volume": 615336648.0, "close_time": 1720051199999, "quote_volume": 15988830.43132, "trades": 57547, "taker_buy_base": 301264709.0, "taker_buy_quote": 7823479.09034 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.02549, "high": 0.02583, "low": 0.02218, "close": 0.02242, "volume": 897911107.0, "close_time": 1720137599999, "quote_volume": 21443281.04042, "trades": 83249, "taker_buy_base": 437830736.0, "taker_buy_quote": 10450611.23346 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.02241, "high": 0.02244, "low": 0.01894, "close": 0.02109, "volume": 1923235078.0, "close_time": 1720223999999, "quote_volume": 39169167.13128, "trades": 176057, "taker_buy_base": 992029718.0, "taker_buy_quote": 20212176.33369 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.02109, "high": 0.02309, "low": 0.02085, "close": 0.02246, "volume": 666739875.0, "close_time": 1720310399999, "quote_volume": 14770276.8864, "trades": 70748, "taker_buy_base": 335136136.0, "taker_buy_quote": 7427861.66196 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.02246, "high": 0.02248, "low": 0.02082, "close": 0.021, "volume": 552952495.0, "close_time": 1720396799999, "quote_volume": 12082793.64878, "trades": 57916, "taker_buy_base": 271763169.0, "taker_buy_quote": 5940142.10398 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.021, "high": 0.02249, "low": 0.01988, "close": 0.0215, "volume": 980972395.0, "close_time": 1720483199999, "quote_volume": 21022817.20286, "trades": 93013, "taker_buy_base": 503791045.0, "taker_buy_quote": 10798229.52325 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.02148, "high": 0.02224, "low": 0.02124, "close": 0.0219, "volume": 446883233.0, "close_time": 1720569599999, "quote_volume": 9726781.1722, "trades": 45781, "taker_buy_base": 233943906.0, "taker_buy_quote": 5094561.28254 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.0219, "high": 0.02251, "low": 0.02153, "close": 0.02181, "volume": 464623408.0, "close_time": 1720655999999, "quote_volume": 10207867.51691, "trades": 42173, "taker_buy_base": 234304895.0, "taker_buy_quote": 5151580.04699 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.02181, "high": 0.02271, "low": 0.02035, "close": 0.0209, "volume": 650292936.0, "close_time": 1720742399999, "quote_volume": 14130957.28935, "trades": 59309, "taker_buy_base": 324365389.0, "taker_buy_quote": 7060840.20385 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.0209, "high": 0.02162, "low": 0.02068, "close": 0.02148, "volume": 327240077.0, "close_time": 1720828799999, "quote_volume": 6929237.26022, "trades": 39765, "taker_buy_base": 168662796.0, "taker_buy_quote": 3573396.68765 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.02148, "high": 0.02199, "low": 0.02138, "close": 0.02169, "volume": 275966691.0, "close_time": 1720915199999, "quote_volume": 5979793.90487, "trades": 26199, "taker_buy_base": 145341977.0, "taker_buy_quote": 3150435.99792 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.0217, "high": 0.02249, "low": 0.02116, "close": 0.02227, "volume": 623522324.0, "close_time": 1721001599999, "quote_volume": 13573616.87511, "trades": 47746, "taker_buy_base": 331359575.0, "taker_buy_quote": 7217753.9468 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.02226, "high": 0.02445, "low": 0.02211, "close": 0.02425, "volume": 982681156.0, "close_time": 1721087999999, "quote_volume": 22863349.00952, "trades": 86885, "taker_buy_base": 516231663.0, "taker_buy_quote": 12011755.03314 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.02426, "high": 0.02505, "low": 0.02315, "close": 0.02458, "volume": 899677131.0, "close_time": 1721174399999, "quote_volume": 21750950.89687, "trades": 91675, "taker_buy_base": 452531391.0, "taker_buy_quote": 10935407.61349 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.02458, "high": 0.02676, "low": 0.02456, "close": 0.02538, "volume": 803864202.0, "close_time": 1721260799999, "quote_volume": 20649750.19066, "trades": 103056, "taker_buy_base": 418137162.0, "taker_buy_quote": 10746139.13305 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.02539, "high": 0.02641, "low": 0.02328, "close": 0.02392, "volume": 971479283.0, "close_time": 1721347199999, "quote_volume": 24087051.02451, "trades": 115222, "taker_buy_base": 461322520.0, "taker_buy_quote": 11420059.14435 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.02393, "high": 0.026, "low": 0.02312, "close": 0.02541, "volume": 689681777.0, "close_time": 1721433599999, "quote_volume": 16771409.67236, "trades": 76788, "taker_buy_base": 338836259.0, "taker_buy_quote": 8253033.35445 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.0254, "high": 0.02647, "low": 0.025, "close": 0.02598, "volume": 557064364.0, "close_time": 1721519999999, "quote_volume": 14334586.74521, "trades": 58763, "taker_buy_base": 288684156.0, "taker_buy_quote": 7428829.59727 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.02598, "high": 0.0269, "low": 0.0244, "close": 0.02643, "volume": 665847727.0, "close_time": 1721606399999, "quote_volume": 17128542.48548, "trades": 71115, "taker_buy_base": 338376630.0, "taker_buy_quote": 8720169.9859 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.02643, "high": 0.02661, "low": 0.02441, "close": 0.02455, "volume": 543888864.0, "close_time": 1721692799999, "quote_volume": 13910416.01144, "trades": 58995, "taker_buy_base": 255731615.0, "taker_buy_quote": 6544712.1365 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.02455, "high": 0.02521, "low": 0.02335, "close": 0.02376, "volume": 480950862.0, "close_time": 1721779199999, "quote_volume": 11629749.56368, "trades": 57979, "taker_buy_base": 234319376.0, "taker_buy_quote": 5668929.89984 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.02376, "high": 0.02467, "low": 0.02327, "close": 0.0235, "volume": 325648377.0, "close_time": 1721865599999, "quote_volume": 7824542.63472, "trades": 38323, "taker_buy_base": 164923026.0, "taker_buy_quote": 3967623.63089 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.02349, "high": 0.02359, "low": 0.02142, "close": 0.02247, "volume": 547782146.0, "close_time": 1721951999999, "quote_volume": 12246592.0423, "trades": 58724, "taker_buy_base": 266114117.0, "taker_buy_quote": 5954461.24777 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.02247, "high": 0.02402, "low": 0.02244, "close": 0.0237, "volume": 415487752.0, "close_time": 1722038399999, "quote_volume": 9686656.78951, "trades": 36144, "taker_buy_base": 217195572.0, "taker_buy_quote": 5069597.5112 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.02369, "high": 0.02426, "low": 0.02291, "close": 0.02354, "volume": 324524698.0, "close_time": 1722124799999, "quote_volume": 7661848.20331, "trades": 34572, "taker_buy_base": 155900170.0, "taker_buy_quote": 3682455.01482 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.02355, "high": 0.02361, "low": 0.02272, "close": 0.023, "volume": 193310975.0, "close_time": 1722211199999, "quote_volume": 4475717.50021, "trades": 21189, "taker_buy_base": 96547971.0, "taker_buy_quote": 2236410.24144 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.023, "high": 0.02449, "low": 0.02295, "close": 0.02321, "volume": 482613442.0, "close_time": 1722297599999, "quote_volume": 11479193.40407, "trades": 45313, "taker_buy_base": 238487751.0, "taker_buy_quote": 5677696.85949 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.02321, "high": 0.02397, "low": 0.02211, "close": 0.02264, "volume": 380939126.0, "close_time": 1722383999999, "quote_volume": 8844199.49197, "trades": 38906, "taker_buy_base": 180462163.0, "taker_buy_quote": 4186689.85426 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.02263, "high": 0.02323, "low": 0.02175, "close": 0.0219, "volume": 343871842.0, "close_time": 1722470399999, "quote_volume": 7757003.37386, "trades": 39215, "taker_buy_base": 158079163.0, "taker_buy_quote": 3568034.49402 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.0219, "high": 0.02231, "low": 0.02034, "close": 0.02191, "volume": 615105314.0, "close_time": 1722556799999, "quote_volume": 13121055.10059, "trades": 69913, "taker_buy_base": 300846481.0, "taker_buy_quote": 6415384.68077 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.02191, "high": 0.0222, "low": 0.01957, "close": 0.01987, "volume": 644546793.0, "close_time": 1722643199999, "quote_volume": 13316883.77417, "trades": 79427, "taker_buy_base": 306290890.0, "taker_buy_quote": 6335644.54001 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.01986, "high": 0.02026, "low": 0.01815, "close": 0.01858, "volume": 534631865.0, "close_time": 1722729599999, "quote_volume": 10288186.26888, "trades": 58981, "taker_buy_base": 250822746.0, "taker_buy_quote": 4828475.78972 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.01859, "high": 0.0192, "low": 0.01695, "close": 0.01756, "volume": 687452182.0, "close_time": 1722815999999, "quote_volume": 12312373.99724, "trades": 69506, "taker_buy_base": 328826767.0, "taker_buy_quote": 5896562.63136 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.01757, "high": 0.01776, "low": 0.01356, "close": 0.0157, "volume": 3457214356.0, "close_time": 1722902399999, "quote_volume": 52457646.10326, "trades": 323440, "taker_buy_base": 1692070427.0, "taker_buy_quote": 25670581.62921 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.0157, "high": 0.01751, "low": 0.01568, "close": 0.01703, "volume": 934755129.0, "close_time": 1722988799999, "quote_volume": 15630155.22324, "trades": 86374, "taker_buy_base": 479803079.0, "taker_buy_quote": 8025842.14506 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.01702, "high": 0.0176, "low": 0.01594, "close": 0.01612, "volume": 712816476.0, "close_time": 1723075199999, "quote_volume": 11949216.21933, "trades": 88210, "taker_buy_base": 338548536.0, "taker_buy_quote": 5685550.42779 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.01612, "high": 0.01778, "low": 0.01578, "close": 0.0175, "volume": 1108330737.0, "close_time": 1723161599999, "quote_volume": 19144957.0566, "trades": 99420, "taker_buy_base": 522810245.0, "taker_buy_quote": 9028474.4083 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.0175, "high": 0.01751, "low": 0.0163, "close": 0.01685, "volume": 1187817019.0, "close_time": 1723247999999, "quote_volume": 20033062.37234, "trades": 109506, "taker_buy_base": 573259385.0, "taker_buy_quote": 9662432.82073 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.01685, "high": 0.01707, "low": 0.0166, "close": 0.01686, "volume": 520926159.0, "close_time": 1723334399999, "quote_volume": 8779315.2145, "trades": 55336, "taker_buy_base": 253083178.0, "taker_buy_quote": 4270240.79476 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.01686, "high": 0.01737, "low": 0.0154, "close": 0.01567, "volume": 709212488.0, "close_time": 1723420799999, "quote_volume": 11649601.7761, "trades": 71719, "taker_buy_base": 330711113.0, "taker_buy_quote": 5442764.64731 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.01567, "high": 0.01712, "low": 0.01556, "close": 0.01676, "volume": 929716351.0, "close_time": 1723507199999, "quote_volume": 15301400.6717, "trades": 77248, "taker_buy_base": 456933244.0, "taker_buy_quote": 7524405.0913 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.01676, "high": 0.01697, "low": 0.01609, "close": 0.01682, "volume": 578458018.0, "close_time": 1723593599999, "quote_volume": 9566982.79149, "trades": 65948, "taker_buy_base": 297640080.0, "taker_buy_quote": 4924149.59757 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.01681, "high": 0.01745, "low": 0.01629, "close": 0.01662, "volume": 713676246.0, "close_time": 1723679999999, "quote_volume": 11986963.74136, "trades": 103708, "taker_buy_base": 360019156.0, "taker_buy_quote": 6055173.411 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.01662, "high": 0.01752, "low": 0.01585, "close": 0.0162, "volume": 1222557791.0, "close_time": 1723766399999, "quote_volume": 20451966.96604, "trades": 111794, "taker_buy_base": 610022657.0, "taker_buy_quote": 10211489.43892 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.01616, "high": 0.0163, "low": 0.01536, "close": 0.0159, "volume": 744305662.0, "close_time": 1723852799999, "quote_volume": 11830590.55042, "trades": 90033, "taker_buy_base": 328827027.0, "taker_buy_quote": 5229924.70379 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.01591, "high": 0.01711, "low": 0.01577, "close": 0.01705, "volume": 371060873.0, "close_time": 1723939199999, "quote_volume": 6025807.62858, "trades": 48628, "taker_buy_base": 194757007.0, "taker_buy_quote": 3163899.84225 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.01705, "high": 0.01803, "low": 0.0165, "close": 0.01705, "volume": 1250544952.0, "close_time": 1724025599999, "quote_volume": 21680589.23804, "trades": 129397, "taker_buy_base": 627076244.0, "taker_buy_quote": 10877902.56051 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.01705, "high": 0.01767, "low": 0.01673, "close": 0.01738, "volume": 799668285.0, "close_time": 1724111999999, "quote_volume": 13722672.58698, "trades": 95981, "taker_buy_base": 403697798.0, "taker_buy_quote": 6938819.66059 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.01737, "high": 0.019, "low": 0.01731, "close": 0.01794, "volume": 1297306377.0, "close_time": 1724198399999, "quote_volume": 23357933.03832, "trades": 142475, "taker_buy_base": 635801138.0, "taker_buy_quote": 11455096.92104 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.01793, "high": 0.01867, "low": 0.0172, "close": 0.01836, "volume": 993206959.0, "close_time": 1724284799999, "quote_volume": 17866398.08532, "trades": 142862, "taker_buy_base": 483360340.0, "taker_buy_quote": 8700493.8434 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.01836, "high": 0.01868, "low": 0.01792, "close": 0.01857, "volume": 541881462.0, "close_time": 1724371199999, "quote_volume": 9955879.30149, "trades": 76100, "taker_buy_base": 271634376.0, "taker_buy_quote": 4996453.30331 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.01856, "high": 0.02149, "low": 0.01855, "close": 0.0214, "volume": 1471420658.0, "close_time": 1724457599999, "quote_volume": 29888087.91257, "trades": 222512, "taker_buy_base": 740013016.0, "taker_buy_quote": 15028551.83895 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.02141, "high": 0.02219, "low": 0.02113, "close": 0.02169, "volume": 845908930.0, "close_time": 1724543999999, "quote_volume": 18257196.74998, "trades": 137061, "taker_buy_base": 398659809.0, "taker_buy_quote": 8612898.98334 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.02169, "high": 0.02225, "low": 0.02043, "close": 0.02159, "volume": 787595429.0, "close_time": 1724630399999, "quote_volume": 16781718.56195, "trades": 147958, "taker_buy_base": 376508570.0, "taker_buy_quote": 8029809.74393 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.02159, "high": 0.02177, "low": 0.02009, "close": 0.02015, "volume": 547108297.0, "close_time": 1724716799999, "quote_volume": 11412032.41001, "trades": 120317, "taker_buy_base": 248856381.0, "taker_buy_quote": 5194013.5564 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.02015, "high": 0.02184, "low": 0.01846, "close": 0.01889, "volume": 989602829.0, "close_time": 1724803199999, "quote_volume": 20058942.035, "trades": 166178, "taker_buy_base": 479309839.0, "taker_buy_quote": 9741815.14404 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.0189, "high": 0.01975, "low": 0.01813, "close": 0.01871, "volume": 804598291.0, "close_time": 1724889599999, "quote_volume": 15217969.2228, "trades": 139608, "taker_buy_base": 389859760.0, "taker_buy_quote": 7377700.93437 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.01872, "high": 0.02027, "low": 0.0185, "close": 0.01878, "volume": 690984922.0, "close_time": 1724975999999, "quote_volume": 13359232.49572, "trades": 90093, "taker_buy_base": 317736750.0, "taker_buy_quote": 6149788.01727 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.01878, "high": 0.02043, "low": 0.01869, "close": 0.01997, "volume": 1239749340.0, "close_time": 1725062399999, "quote_volume": 24312713.10219, "trades": 154689, "taker_buy_base": 562435637.0, "taker_buy_quote": 11043778.58435 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.01998, "high": 0.02014, "low": 0.01888, "close": 0.01899, "volume": 479699350.0, "close_time": 1725148799999, "quote_volume": 9316638.3312, "trades": 35285, "taker_buy_base": 236102182.0, "taker_buy_quote": 4587246.17452 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.01899, "high": 0.01905, "low": 0.01729, "close": 0.01765, "volume": 688393919.0, "close_time": 1725235199999, "quote_volume": 12527381.18533, "trades": 45978, "taker_buy_base": 347147001.0, "taker_buy_quote": 6319892.61129 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.01764, "high": 0.01869, "low": 0.01754, "close": 0.01852, "volume": 465833951.0, "close_time": 1725321599999, "quote_volume": 8414842.72682, "trades": 51162, "taker_buy_base": 225272831.0, "taker_buy_quote": 4070114.58122 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.01851, "high": 0.01876, "low": 0.01748, "close": 0.01753, "volume": 559692866.0, "close_time": 1725407999999, "quote_volume": 10126598.14271, "trades": 77865, "taker_buy_base": 254259736.0, "taker_buy_quote": 4601110.05925 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.01753, "high": 0.01855, "low": 0.01648, "close": 0.01803, "volume": 686729893.0, "close_time": 1725494399999, "quote_volume": 12060873.13883, "trades": 94346, "taker_buy_base": 338520049.0, "taker_buy_quote": 5947834.05064 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.01803, "high": 0.01812, "low": 0.01713, "close": 0.01736, "volume": 396532511.0, "close_time": 1725580799999, "quote_volume": 6954250.61319, "trades": 59305, "taker_buy_base": 181740156.0, "taker_buy_quote": 3188153.57643 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.01737, "high": 0.01827, "low": 0.01653, "close": 0.01737, "volume": 781712493.0, "close_time": 1725667199999, "quote_volume": 13638877.1831, "trades": 98421, "taker_buy_base": 378299205.0, "taker_buy_quote": 6603104.63057 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.01737, "high": 0.01883, "low": 0.01718, "close": 0.0184, "volume": 609443286.0, "close_time": 1725753599999, "quote_volume": 11033659.24772, "trades": 72587, "taker_buy_base": 322157813.0, "taker_buy_quote": 5836169.5105 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.01841, "high": 0.01905, "low": 0.01786, "close": 0.01868, "volume": 548048304.0, "close_time": 1725839999999, "quote_volume": 10145061.04567, "trades": 71444, "taker_buy_base": 259721329.0, "taker_buy_quote": 4814467.80923 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.01869, "high": 0.01955, "low": 0.01848, "close": 0.01863, "volume": 714490687.0, "close_time": 1725926399999, "quote_volume": 13555023.73398, "trades": 83583, "taker_buy_base": 280067013.0, "taker_buy_quote": 5309396.08584 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.01863, "high": 0.01892, "low": 0.01826, "close": 0.01864, "volume": 835141188.0, "close_time": 1726012799999, "quote_volume": 15484790.16067, "trades": 130326, "taker_buy_base": 403161242.0, "taker_buy_quote": 7480458.33732 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.01864, "high": 0.01866, "low": 0.01737, "close": 0.01793, "volume": 787052517.0, "close_time": 1726099199999, "quote_volume": 14084942.44148, "trades": 137965, "taker_buy_base": 361303608.0, "taker_buy_quote": 6464681.22025 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.01793, "high": 0.01841, "low": 0.01773, "close": 0.01824, "volume": 443624832.0, "close_time": 1726185599999, "quote_volume": 8040255.48634, "trades": 84222, "taker_buy_base": 226875536.0, "taker_buy_quote": 4113634.71246 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.01825, "high": 0.01858, "low": 0.0177, "close": 0.01844, "volume": 946494661.0, "close_time": 1726271999999, "quote_volume": 17247499.41555, "trades": 120660, "taker_buy_base": 436557463.0, "taker_buy_quote": 7965175.08776 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.01843, "high": 0.01871, "low": 0.01807, "close": 0.01824, "volume": 411054684.0, "close_time": 1726358399999, "quote_volume": 7553391.50559, "trades": 71306, "taker_buy_base": 199202287.0, "taker_buy_quote": 3662414.36255 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.01824, "high": 0.01858, "low": 0.01733, "close": 0.01749, "volume": 465508744.0, "close_time": 1726444799999, "quote_volume": 8430839.51611, "trades": 84122, "taker_buy_base": 214780137.0, "taker_buy_quote": 3889198.63039 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.01748, "high": 0.01775, "low": 0.01697, "close": 0.01727, "volume": 415176238.0, "close_time": 1726531199999, "quote_volume": 7191996.79095, "trades": 87324, "taker_buy_base": 204182208.0, "taker_buy_quote": 3539329.57733 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.01728, "high": 0.01825, "low": 0.01709, "close": 0.01813, "volume": 527628103.0, "close_time": 1726617599999, "quote_volume": 9391437.10344, "trades": 65692, "taker_buy_base": 262866119.0, "taker_buy_quote": 4683812.06376 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.01812, "high": 0.01894, "low": 0.01736, "close": 0.01889, "volume": 998066103.0, "close_time": 1726703999999, "quote_volume": 18257099.73967, "trades": 90550, "taker_buy_base": 515711652.0, "taker_buy_quote": 9437851.68097 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.0189, "high": 0.02023, "low": 0.01889, "close": 0.01957, "volume": 882070582.0, "close_time": 1726790399999, "quote_volume": 17133870.61667, "trades": 72875, "taker_buy_base": 444368208.0, "taker_buy_quote": 8630961.25463 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.01959, "high": 0.02067, "low": 0.0191, "close": 0.02001, "volume": 795733286.0, "close_time": 1726876799999, "quote_volume": 15861036.21343, "trades": 88641, "taker_buy_base": 384239456.0, "taker_buy_quote": 7674379.40127 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.02001, "high": 0.02095, "low": 0.01966, "close": 0.02087, "volume": 672538548.0, "close_time": 1726963199999, "quote_volume": 13723961.19568, "trades": 70774, "taker_buy_base": 351768783.0, "taker_buy_quote": 7178794.21851 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.02086, "high": 0.02089, "low": 0.01954, "close": 0.02028, "volume": 516474119.0, "close_time": 1727049599999, "quote_volume": 10458841.72489, "trades": 59465, "taker_buy_base": 244952641.0, "taker_buy_quote": 4963541.12823 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.02028, "high": 0.02113, "low": 0.01978, "close": 0.02045, "volume": 822811622.0, "close_time": 1727135999999, "quote_volume": 16829102.49517, "trades": 77418, "taker_buy_base": 409072272.0, "taker_buy_quote": 8368627.65796 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.02045, "high": 0.02223, "low": 0.01998, "close": 0.02193, "volume": 1148029203.0, "close_time": 1727222399999, "quote_volume": 24519181.33852, "trades": 112194, "taker_buy_base": 585247955.0, "taker_buy_quote": 12505602.98991 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.02194, "high": 0.02249, "low": 0.02126, "close": 0.02143, "volume": 752328588.0, "close_time": 1727308799999, "quote_volume": 16426171.85757, "trades": 83400, "taker_buy_base": 361264827.0, "taker_buy_quote": 7891733.80498 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.02143, "high": 0.02351, "low": 0.02113, "close": 0.02318, "volume": 1014056534.0, "close_time": 1727395199999, "quote_volume": 22895959.91044, "trades": 110596, "taker_buy_base": 519598243.0, "taker_buy_quote": 11735781.80693 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.02318, "high": 0.02503, "low": 0.02311, "close": 0.02459, "volume": 1078271260.0, "close_time": 1727481599999, "quote_volume": 26230925.41449, "trades": 135086, "taker_buy_base": 543250579.0, "taker_buy_quote": 13219049.3313 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.02459, "high": 0.02536, "low": 0.02372, "close": 0.0242, "volume": 913110658.0, "close_time": 1727567999999, "quote_volume": 22215403.12618, "trades": 120550, "taker_buy_base": 455265415.0, "taker_buy_quote": 11087518.27429 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.02421, "high": 0.02493, "low": 0.02316, "close": 0.02436, "volume": 816933198.0, "close_time": 1727654399999, "quote_volume": 19791213.2955, "trades": 103606, "taker_buy_base": 400692616.0, "taker_buy_quote": 9728028.86478 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.02435, "high": 0.02461, "low": 0.0222, "close": 0.02249, "volume": 1047574985.0, "close_time": 1727740799999, "quote_volume": 24393830.29044, "trades": 117980, "taker_buy_base": 480659213.0, "taker_buy_quote": 11188458.40896 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.02249, "high": 0.02383, "low": 0.01957, "close": 0.02025, "volume": 1524470989.0, "close_time": 1727827199999, "quote_volume": 32803512.38927, "trades": 197203, "taker_buy_base": 723901848.0, "taker_buy_quote": 15618074.34731 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.02025, "high": 0.02104, "low": 0.01905, "close": 0.01964, "volume": 1120335286.0, "close_time": 1727913599999, "quote_volume": 22687296.56566, "trades": 134851, "taker_buy_base": 514838079.0, "taker_buy_quote": 10438535.18237 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.01964, "high": 0.02015, "low": 0.01848, "close": 0.01912, "volume": 782287921.0, "close_time": 1727999999999, "quote_volume": 14978583.07769, "trades": 109089, "taker_buy_base": 385939365.0, "taker_buy_quote": 7388814.9485 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.01912, "high": 0.01997, "low": 0.01897, "close": 0.01982, "volume": 567516064.0, "close_time": 1728086399999, "quote_volume": 11112523.38288, "trades": 97199, "taker_buy_base": 295051106.0, "taker_buy_quote": 5776999.64734 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.01981, "high": 0.02016, "low": 0.01898, "close": 0.01952, "volume": 463864819.0, "close_time": 1728172799999, "quote_volume": 9129386.9026, "trades": 82822, "taker_buy_base": 222118629.0, "taker_buy_quote": 4376272.75652 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.01952, "high": 0.02096, "low": 0.01934, "close": 0.02092, "volume": 570699362.0, "close_time": 1728259199999, "quote_volume": 11563686.11479, "trades": 82243, "taker_buy_base": 285530930.0, "taker_buy_quote": 5783339.6769 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.02091, "high": 0.02231, "low": 0.02067, "close": 0.02116, "volume": 999814171.0, "close_time": 1728345599999, "quote_volume": 21495809.26925, "trades": 146658, "taker_buy_base": 490719338.0, "taker_buy_quote": 10547869.12121 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.02116, "high": 0.02176, "low": 0.02021, "close": 0.02051, "volume": 569176832.0, "close_time": 1728431999999, "quote_volume": 11901870.94997, "trades": 98041, "taker_buy_base": 270983150.0, "taker_buy_quote": 5666488.39026 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.02049, "high": 0.02112, "low": 0.01942, "close": 0.01982, "volume": 563128230.0, "close_time": 1728518399999, "quote_volume": 11415926.15198, "trades": 84403, "taker_buy_base": 280002676.0, "taker_buy_quote": 5677508.17464 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.01982, "high": 0.02033, "low": 0.01925, "close": 0.01999, "volume": 429182339.0, "close_time": 1728604799999, "quote_volume": 8503259.51623, "trades": 90423, "taker_buy_base": 211083072.0, "taker_buy_quote": 4185544.46402 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.01998, "high": 0.0212, "low": 0.01987, "close": 0.02088, "volume": 527913818.0, "close_time": 1728691199999, "quote_volume": 10880304.1194, "trades": 76869, "taker_buy_base": 274490286.0, "taker_buy_quote": 5650187.66863 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.02088, "high": 0.02217, "low": 0.02073, "close": 0.02172, "volume": 612525369.0, "close_time": 1728777599999, "quote_volume": 13205959.15764, "trades": 87437, "taker_buy_base": 304442251.0, "taker_buy_quote": 6560761.50807 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.02172, "high": 0.02212, "low": 0.02092, "close": 0.02176, "volume": 541290988.0, "close_time": 1728863999999, "quote_volume": 11638593.03669, "trades": 81672, "taker_buy_base": 256321563.0, "taker_buy_quote": 5513259.14694 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.02177, "high": 0.02348, "low": 0.02148, "close": 0.02326, "volume": 920459072.0, "close_time": 1728950399999, "quote_volume": 20847280.03117, "trades": 147889, "taker_buy_base": 470143891.0, "taker_buy_quote": 10650822.50943 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.02327, "high": 0.02377, "low": 0.02184, "close": 0.02277, "volume": 1062141598.0, "close_time": 1729036799999, "quote_volume": 24295317.0657, "trades": 186329, "taker_buy_base": 505343433.0, "taker_buy_quote": 11565064.80631 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.02277, "high": 0.02298, "low": 0.02204, "close": 0.0223, "volume": 552822590.0, "close_time": 1729123199999, "quote_volume": 12417483.40895, "trades": 49938, "taker_buy_base": 273010105.0, "taker_buy_quote": 6138323.08953 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.0223, "high": 0.02262, "low": 0.02082, "close": 0.02125, "volume": 585154669.0, "close_time": 1729209599999, "quote_volume": 12636846.74673, "trades": 46005, "taker_buy_base": 266902928.0, "taker_buy_quote": 5757561.99205 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.02124, "high": 0.02288, "low": 0.02111, "close": 0.0228, "volume": 1015045580.0, "close_time": 1729295999999, "quote_volume": 22230953.08759, "trades": 68643, "taker_buy_base": 561335626.0, "taker_buy_quote": 12293906.29179 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.02279, "high": 0.02365, "low": 0.02256, "close": 0.02317, "volume": 769921549.0, "close_time": 1729382399999, "quote_volume": 17804022.45855, "trades": 58835, "taker_buy_base": 375585643.0, "taker_buy_quote": 8687635.85448 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.02316, "high": 0.02481, "low": 0.02262, "close": 0.02421, "volume": 1231721386.0, "close_time": 1729468799999, "quote_volume": 29552196.34421, "trades": 90974, "taker_buy_base": 600730101.0, "taker_buy_quote": 14418406.16795 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.02422, "high": 0.02487, "low": 0.0234, "close": 0.02351, "volume": 1146156247.0, "close_time": 1729555199999, "quote_volume": 27585766.84967, "trades": 83112, "taker_buy_base": 584508603.0, "taker_buy_quote": 14096013.73167 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.02351, "high": 0.02432, "low": 0.02227, "close": 0.02422, "volume": 1128523597.0, "close_time": 1729641599999, "quote_volume": 26263943.4833, "trades": 81280, "taker_buy_base": 516751524.0, "taker_buy_quote": 12032679.34675 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.02421, "high": 0.02463, "low": 0.02186, "close": 0.02247, "volume": 1319762226.0, "close_time": 1729727999999, "quote_volume": 30672684.58378, "trades": 109636, "taker_buy_base": 615653020.0, "taker_buy_quote": 14323971.69028 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.02247, "high": 0.02336, "low": 0.02195, "close": 0.02312, "volume": 623710356.0, "close_time": 1729814399999, "quote_volume": 14129833.91227, "trades": 60040, "taker_buy_base": 297489090.0, "taker_buy_quote": 6742806.17619 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.02312, "high": 0.02327, "low": 0.01943, "close": 0.02033, "volume": 975156696.0, "close_time": 1729900799999, "quote_volume": 21049232.06956, "trades": 91325, "taker_buy_base": 445445691.0, "taker_buy_quote": 9621143.35674 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.02033, "high": 0.02069, "low": 0.01957, "close": 0.02035, "volume": 707062842.0, "close_time": 1729987199999, "quote_volume": 14277652.23613, "trades": 50489, "taker_buy_base": 377929826.0, "taker_buy_quote": 7635579.91562 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.02035, "high": 0.021, "low": 0.01991, "close": 0.02071, "volume": 361009450.0, "close_time": 1730073599999, "quote_volume": 7351248.16663, "trades": 30767, "taker_buy_base": 183721440.0, "taker_buy_quote": 3742813.30916 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.02072, "high": 0.02098, "low": 0.01959, "close": 0.02038, "volume": 809785054.0, "close_time": 1730159999999, "quote_volume": 16451790.28476, "trades": 71820, "taker_buy_base": 364426423.0, "taker_buy_quote": 7400163.56027 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.02038, "high": 0.02156, "low": 0.0203, "close": 0.02129, "volume": 1023467843.0, "close_time": 1730246399999, "quote_volume": 21318059.94764, "trades": 71206, "taker_buy_base": 517777018.0, "taker_buy_quote": 10793590.66672 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.0213, "high": 0.02139, "low": 0.02034, "close": 0.02066, "volume": 592779956.0, "close_time": 1730332799999, "quote_volume": 12317493.62446, "trades": 40194, "taker_buy_base": 285512250.0, "taker_buy_quote": 5931525.499 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.02066, "high": 0.02089, "low": 0.01942, "close": 0.01961, "volume": 644057354.0, "close_time": 1730419199999, "quote_volume": 12882263.64115, "trades": 45763, "taker_buy_base": 325901947.0, "taker_buy_quote": 6515753.85024 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.01962, "high": 0.02018, "low": 0.01883, "close": 0.0192, "volume": 561006926.0, "close_time": 1730505599999, "quote_volume": 10945200.1913, "trades": 41377, "taker_buy_base": 258331564.0, "taker_buy_quote": 5045128.81952 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.0192, "high": 0.01956, "low": 0.0187, "close": 0.01897, "volume": 323568236.0, "close_time": 1730591999999, "quote_volume": 6168395.00194, "trades": 25658, "taker_buy_base": 161571850.0, "taker_buy_quote": 3080979.46937 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.01897, "high": 0.01912, "low": 0.01718, "close": 0.01795, "volume": 1104031883.0, "close_time": 1730678399999, "quote_volume": 19836070.3782, "trades": 77291, "taker_buy_base": 535487311.0, "taker_buy_quote": 9628298.25846 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.01795, "high": 0.0183, "low": 0.01699, "close": 0.01743, "volume": 503144485.0, "close_time": 1730764799999, "quote_volume": 8938588.51285, "trades": 35761, "taker_buy_base": 232847148.0, "taker_buy_quote": 4140103.62714 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.01742, "high": 0.01935, "low": 0.01742, "close": 0.01894, "volume": 614049222.0, "close_time": 1730851199999, "quote_volume": 11381894.13431, "trades": 39752, "taker_buy_base": 314476781.0, "taker_buy_quote": 5827620.66325 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.01893, "high": 0.02152, "low": 0.01893, "close": 0.02136, "volume": 1181168357.0, "close_time": 1730937599999, "quote_volume": 24072601.66915, "trades": 75385, "taker_buy_base": 615048818.0, "taker_buy_quote": 12531864.65127 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.02137, "high": 0.0222, "low": 0.02094, "close": 0.02171, "volume": 795730966.0, "close_time": 1731023999999, "quote_volume": 17158611.98695, "trades": 59232, "taker_buy_base": 392777686.0, "taker_buy_quote": 8474667.9283 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.02172, "high": 0.0221, "low": 0.02105, "close": 0.02202, "volume": 593118000.0, "close_time": 1731110399999, "quote_volume": 12833874.6913, "trades": 64184, "taker_buy_base": 289375115.0, "taker_buy_quote": 6267689.06385 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.02202, "high": 0.02346, "low": 0.02167, "close": 0.0234, "volume": 794449253.0, "close_time": 1731196799999, "quote_volume": 18054799.12805, "trades": 74947, "taker_buy_base": 392450289.0, "taker_buy_quote": 8913937.18759 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.0234, "high": 0.02683, "low": 0.02285, "close": 0.02518, "volume": 2027066896.0, "close_time": 1731283199999, "quote_volume": 50908131.95944, "trades": 202665, "taker_buy_base": 1007702313.0, "taker_buy_quote": 25314079.13512 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.02519, "high": 0.02779, "low": 0.02482, "close": 0.02761, "volume": 1915892717.0, "close_time": 1731369599999, "quote_volume": 50012432.91, "trades": 213160, "taker_buy_base": 963146414.0, "taker_buy_quote": 25156201.43928 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.0276, "high": 0.0317, "low": 0.02569, "close": 0.02723, "volume": 3324168628.0, "close_time": 1731455999999, "quote_volume": 92825698.66956, "trades": 391641, "taker_buy_base": 1623149224.0, "taker_buy_quote": 45394990.19644 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.02725, "high": 0.03001, "low": 0.02426, "close": 0.02681, "volume": 2683225895.0, "close_time": 1731542399999, "quote_volume": 71776272.95859, "trades": 342622, "taker_buy_base": 1358927027.0, "taker_buy_quote": 36414629.16242 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.02681, "high": 0.02774, "low": 0.02424, "close": 0.02461, "volume": 1639583198.0, "close_time": 1731628799999, "quote_volume": 42846229.88416, "trades": 175504, "taker_buy_base": 793785712.0, "taker_buy_quote": 20780810.29318 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.0246, "high": 0.02662, "low": 0.02401, "close": 0.02634, "volume": 1138300629.0, "close_time": 1731715199999, "quote_volume": 28860708.86371, "trades": 94604, "taker_buy_base": 564551892.0, "taker_buy_quote": 14321047.69983 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.02635, "high": 0.03129, "low": 0.02616, "close": 0.03074, "volume": 2083728876.0, "close_time": 1731801599999, "quote_volume": 59779507.13226, "trades": 186394, "taker_buy_base": 1066194676.0, "taker_buy_quote": 30596031.52646 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.03075, "high": 0.03099, "low": 0.02728, "close": 0.02826, "volume": 1521835968.0, "close_time": 1731887999999, "quote_volume": 44179293.60202, "trades": 164822, "taker_buy_base": 734044039.0, "taker_buy_quote": 21321369.53415 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.02827, "high": 0.03242, "low": 0.02811, "close": 0.03143, "volume": 2048633171.0, "close_time": 1731974399999, "quote_volume": 61808598.20998, "trades": 175708, "taker_buy_base": 1026213218.0, "taker_buy_quote": 31023163.24405 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.03144, "high": 0.0316, "low": 0.0285, "close": 0.0294, "volume": 1137530169.0, "close_time": 1732060799999, "quote_volume": 34172841.54007, "trades": 118486, "taker_buy_base": 540032012.0, "taker_buy_quote": 16234821.74291 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.02939, "high": 0.03014, "low": 0.02702, "close": 0.02788, "volume": 1191343073.0, "close_time": 1732147199999, "quote_volume": 34247292.27722, "trades": 101780, "taker_buy_base": 556791704.0, "taker_buy_quote": 15991215.34414 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.02788, "high": 0.03, "low": 0.02626, "close": 0.02891, "volume": 1286126944.0, "close_time": 1732233599999, "quote_volume": 36823888.04876, "trades": 122072, "taker_buy_base": 639038972.0, "taker_buy_quote": 18315278.59991 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.02892, "high": 0.02979, "low": 0.02758, "close": 0.02969, "volume": 1424360520.0, "close_time": 1732319999999, "quote_volume": 41061963.41638, "trades": 129186, "taker_buy_base": 647662824.0, "taker_buy_quote": 18654012.47067 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.02969, "high": 0.03561, "low": 0.02915, "close": 0.03514, "volume": 3402124033.0, "close_time": 1732406399999, "quote_volume": 111357859.30056, "trades": 310828, "taker_buy_base": 1715294561.0, "taker_buy_quote": 56258197.48534 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.03515, "high": 0.04127, "low": 0.03419, "close": 0.03946, "volume": 5986020747.0, "close_time": 1732492799999, "quote_volume": 227574102.38995, "trades": 729234, "taker_buy_base": 2965720756.0, "taker_buy_quote": 112896035.6965 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.03947, "high": 0.04074, "low": 0.03586, "close": 0.03663, "volume": 3014510460.0, "close_time": 1732579199999, "quote_volume": 114944112.38907, "trades": 318650, "taker_buy_base": 1469157671.0, "taker_buy_quote": 56074114.65647 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.03661, "high": 0.03799, "low": 0.0327, "close": 0.03646, "volume": 2324368204.0, "close_time": 1732665599999, "quote_volume": 82323975.83599, "trades": 249748, "taker_buy_base": 1152450781.0, "taker_buy_quote": 40850485.35099 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.03647, "high": 0.03821, "low": 0.03545, "close": 0.03722, "volume": 1556586299.0, "close_time": 1732751999999, "quote_volume": 57397217.10851, "trades": 172544, "taker_buy_base": 786943288.0, "taker_buy_quote": 29048839.71422 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.03722, "high": 0.03996, "low": 0.0357, "close": 0.03967, "volume": 1618970439.0, "close_time": 1732838399999, "quote_volume": 60835075.06216, "trades": 192272, "taker_buy_base": 829868624.0, "taker_buy_quote": 31224259.2123 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.03966, "high": 0.04073, "low": 0.03839, "close": 0.03987, "volume": 1379589997.0, "close_time": 1732924799999, "quote_volume": 54302104.55801, "trades": 162714, "taker_buy_base": 657387141.0, "taker_buy_quote": 25887512.57539 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.03986, "high": 0.046, "low": 0.03874, "close": 0.04485, "volume": 2094948561.0, "close_time": 1733011199999, "quote_volume": 88851390.26388, "trades": 258474, "taker_buy_base": 1081005251.0, "taker_buy_quote": 45888025.37919 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.04486, "high": 0.04534, "low": 0.04234, "close": 0.04405, "volume": 1619340081.0, "close_time": 1733097599999, "quote_volume": 71098404.98922, "trades": 259954, "taker_buy_base": 811004256.0, "taker_buy_quote": 35623882.20157 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.04405, "high": 0.04708, "low": 0.04065, "close": 0.04656, "volume": 2897596862.0, "close_time": 1733183999999, "quote_volume": 127224770.02044, "trades": 470773, "taker_buy_base": 1447217047.0, "taker_buy_quote": 63632223.84472 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.04656, "high": 0.05412, "low": 0.04605, "close": 0.05132, "volume": 4436159410.0, "close_time": 1733270399999, "quote_volume": 223344717.27416, "trades": 674968, "taker_buy_base": 2249692325.0, "taker_buy_quote": 113375197.749 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.05132, "high": 0.06658, "low": 0.05045, "close": 0.06016, "volume": 5026301845.0, "close_time": 1733356799999, "quote_volume": 297510082.58626, "trades": 930985, "taker_buy_base": 2554705729.0, "taker_buy_quote": 151113782.36455 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.06016, "high": 0.06404, "low": 0.05583, "close": 0.06031, "volume": 3579773299.0, "close_time": 1733443199999, "quote_volume": 214436245.077, "trades": 610995, "taker_buy_base": 1844131647.0, "taker_buy_quote": 110645355.10076 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.06034, "high": 0.06233, "low": 0.0566, "close": 0.05937, "volume": 2000643504.0, "close_time": 1733529599999, "quote_volume": 118151506.21684, "trades": 326000, "taker_buy_base": 967031975.0, "taker_buy_quote": 57116285.19527 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.05937, "high": 0.06192, "low": 0.05803, "close": 0.06094, "volume": 1208922125.0, "close_time": 1733615999999, "quote_volume": 72066001.04757, "trades": 219587, "taker_buy_base": 588407876.0, "taker_buy_quote": 35106807.45829 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.06093, "high": 0.06374, "low": 0.05857, "close": 0.06047, "volume": 1602693444.0, "close_time": 1733702399999, "quote_volume": 98122255.18675, "trades": 309233, "taker_buy_base": 796035594.0, "taker_buy_quote": 48795275.54552 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.06046, "high": 0.06048, "low": 0.0405, "close": 0.04774, "volume": 3112454763.0, "close_time": 1733788799999, "quote_volume": 160152216.51327, "trades": 541638, "taker_buy_base": 1472237916.0, "taker_buy_quote": 75679149.13534 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.04775, "high": 0.04885, "low": 0.04112, "close": 0.04563, "volume": 2735788071.0, "close_time": 1733875199999, "quote_volume": 123954852.34187, "trades": 355634, "taker_buy_base": 1347334397.0, "taker_buy_quote": 61073429.07318 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.04564, "high": 0.0529, "low": 0.04379, "close": 0.05157, "volume": 1896529224.0, "close_time": 1733961599999, "quote_volume": 93203302.02698, "trades": 261267, "taker_buy_base": 979383204.0, "taker_buy_quote": 48198442.803 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.05157, "high": 0.05477, "low": 0.05008, "close": 0.05082, "volume": 1653111831.0, "close_time": 1734047999999, "quote_volume": 86546708.48957, "trades": 261433, "taker_buy_base": 792792191.0, "taker_buy_quote": 41565433.72888 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.05083, "high": 0.05293, "low": 0.04948, "close": 0.05201, "volume": 1095887957.0, "close_time": 1734134399999, "quote_volume": 56436091.48462, "trades": 189973, "taker_buy_base": 545146528.0, "taker_buy_quote": 28100134.1633 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.05201, "high": 0.05256, "low": 0.04771, "close": 0.04935, "volume": 814168308.0, "close_time": 1734220799999, "quote_volume": 40473776.78393, "trades": 126789, "taker_buy_base": 390221709.0, "taker_buy_quote": 19406068.47662 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.04937, "high": 0.05222, "low": 0.04807, "close": 0.0509, "volume": 967431096.0, "close_time": 1734307199999, "quote_volume": 48463917.68127, "trades": 147324, "taker_buy_base": 473220186.0, "taker_buy_quote": 23711817.6274 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.05091, "high": 0.052, "low": 0.04756, "close": 0.04805, "volume": 1123464605.0, "close_time": 1734393599999, "quote_volume": 55223166.60446, "trades": 171528, "taker_buy_base": 544422009.0, "taker_buy_quote": 26773027.18411 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.04804, "high": 0.04817, "low": 0.04362, "close": 0.04468, "volume": 1752875857.0, "close_time": 1734479999999, "quote_volume": 80331916.27735, "trades": 240584, "taker_buy_base": 802171660.0, "taker_buy_quote": 36746898.35342 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.04469, "high": 0.0451, "low": 0.03893, "close": 0.04004, "volume": 1760419466.0, "close_time": 1734566399999, "quote_volume": 74522696.72773, "trades": 228520, "taker_buy_base": 907733319.0, "taker_buy_quote": 38425772.38088 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.04004, "high": 0.04062, "low": 0.03395, "close": 0.03517, "volume": 2324099394.0, "close_time": 1734652799999, "quote_volume": 86444599.70662, "trades": 270146, "taker_buy_base": 1141285285.0, "taker_buy_quote": 42489758.78181 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.03517, "high": 0.03802, "low": 0.02948, "close": 0.03744, "volume": 2821896528.0, "close_time": 1734739199999, "quote_volume": 94300764.81995, "trades": 285940, "taker_buy_base": 1445459136.0, "taker_buy_quote": 48367415.9843 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.03744, "high": 0.04095, "low": 0.03457, "close": 0.03507, "volume": 1665060205.0, "close_time": 1734825599999, "quote_volume": 61806367.48859, "trades": 192664, "taker_buy_base": 793489805.0, "taker_buy_quote": 29503451.38638 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.03508, "high": 0.03666, "low": 0.03374, "close": 0.03487, "volume": 1203285748.0, "close_time": 1734911999999, "quote_volume": 42354596.14224, "trades": 124890, "taker_buy_base": 612374538.0, "taker_buy_quote": 21590305.80688 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.03486, "high": 0.03917, "low": 0.03395, "close": 0.03788, "volume": 1306889240.0, "close_time": 1734998399999, "quote_volume": 47217864.23747, "trades": 134540, "taker_buy_base": 656370232.0, "taker_buy_quote": 23738536.07316 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.03788, "high": 0.0409, "low": 0.03623, "close": 0.03965, "volume": 1501803073.0, "close_time": 1735084799999, "quote_volume": 58040937.05818, "trades": 134830, "taker_buy_base": 749699564.0, "taker_buy_quote": 28953762.34991 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.03965, "high": 0.03985, "low": 0.03787, "close": 0.03852, "volume": 885431773.0, "close_time": 1735171199999, "quote_volume": 34407220.48738, "trades": 89646, "taker_buy_base": 425287429.0, "taker_buy_quote": 16538891.67761 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.0385, "high": 0.03921, "low": 0.03488, "close": 0.03537, "volume": 809648211.0, "close_time": 1735257599999, "quote_volume": 29478134.58259, "trades": 93320, "taker_buy_base": 370966944.0, "taker_buy_quote": 13499237.58753 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.03536, "high": 0.03814, "low": 0.03455, "close": 0.03495, "volume": 967683289.0, "close_time": 1735343999999, "quote_volume": 35072193.07094, "trades": 119639, "taker_buy_base": 484995207.0, "taker_buy_quote": 17604577.28773 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.03496, "high": 0.03787, "low": 0.0343, "close": 0.03677, "volume": 687790877.0, "close_time": 1735430399999, "quote_volume": 24459358.28953, "trades": 90718, "taker_buy_base": 350677258.0, "taker_buy_quote": 12483224.69012 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.03678, "high": 0.03731, "low": 0.03443, "close": 0.03475, "volume": 665056300.0, "close_time": 1735516799999, "quote_volume": 23944536.96411, "trades": 88417, "taker_buy_base": 334508794.0, "taker_buy_quote": 12057426.63872 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.03475, "high": 0.03614, "low": 0.03315, "close": 0.03452, "volume": 1379180213.0, "close_time": 1735603199999, "quote_volume": 47805310.52161, "trades": 137881, "taker_buy_base": 728960655.0, "taker_buy_quote": 25278713.48298 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.03452, "high": 0.03611, "low": 0.03344, "close": 0.03437, "volume": 735775008.0, "close_time": 1735689599999, "quote_volume": 25577640.83571, "trades": 80831, "taker_buy_base": 357064581.0, "taker_buy_quote": 12424470.03081 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.03437, "high": 0.03765, "low": 0.03382, "close": 0.03708, "volume": 1178014792.0, "close_time": 1735775999999, "quote_volume": 42625009.50152, "trades": 105359, "taker_buy_base": 652191527.0, "taker_buy_quote": 23634411.78127 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.03709, "high": 0.04008, "low": 0.03701, "close": 0.0392, "volume": 1643812759.0, "close_time": 1735862399999, "quote_volume": 63873591.20544, "trades": 171730, "taker_buy_base": 858599226.0, "taker_buy_quote": 33369823.71609 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.03921, "high": 0.04448, "low": 0.03898, "close": 0.04343, "volume": 1983107764.0, "close_time": 1735948799999, "quote_volume": 82874507.42991, "trades": 220211, "taker_buy_base": 1052607777.0, "taker_buy_quote": 43955544.59999 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.04343, "high": 0.04395, "low": 0.04177, "close": 0.04245, "volume": 1195049195.0, "close_time": 1736035199999, "quote_volume": 50908136.10244, "trades": 133587, "taker_buy_base": 609544843.0, "taker_buy_quote": 25978345.87495 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.04247, "high": 0.04257, "low": 0.04064, "close": 0.04189, "volume": 856750156.0, "close_time": 1736121599999, "quote_volume": 35696680.91398, "trades": 99749, "taker_buy_base": 443046820.0, "taker_buy_quote": 18474136.55767 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.04189, "high": 0.04455, "low": 0.04113, "close": 0.0428, "volume": 1630458004.0, "close_time": 1736207999999, "quote_volume": 69859788.61215, "trades": 180598, "taker_buy_base": 884433705.0, "taker_buy_quote": 37921387.06181 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.04281, "high": 0.04345, "low": 0.03716, "close": 0.0372, "volume": 2011717219.0, "close_time": 1736294399999, "quote_volume": 80889919.13958, "trades": 205482, "taker_buy_base": 969839443.0, "taker_buy_quote": 39092380.22871 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.0372, "high": 0.03787, "low": 0.03279, "close": 0.03471, "volume": 2078490871.0, "close_time": 1736380799999, "quote_volume": 73482580.0128, "trades": 306090, "taker_buy_base": 1040683433.0, "taker_buy_quote": 36821731.34532 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.0347, "high": 0.03545, "low": 0.03272, "close": 0.03375, "volume": 1542430251.0, "close_time": 1736467199999, "quote_volume": 52718250.21181, "trades": 246338, "taker_buy_base": 734951652.0, "taker_buy_quote": 25138286.8155 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.03376, "high": 0.03619, "low": 0.03333, "close": 0.0354, "volume": 1480306031.0, "close_time": 1736553599999, "quote_volume": 51417370.34281, "trades": 228696, "taker_buy_base": 736713097.0, "taker_buy_quote": 25619079.37009 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.03538, "high": 0.03736, "low": 0.03489, "close": 0.03634, "volume": 1046959306.0, "close_time": 1736639999999, "quote_volume": 37343498.841, "trades": 135092, "taker_buy_base": 551131254.0, "taker_buy_quote": 19689702.2863 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.03635, "high": 0.03655, "low": 0.03412, "close": 0.03477, "volume": 624241465.0, "close_time": 1736726399999, "quote_volume": 22152660.80731, "trades": 90550, "taker_buy_base": 312227718.0, "taker_buy_quote": 11082520.1063 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.03478, "high": 0.03599, "low": 0.03034, "close": 0.03347, "volume": 2758513616.0, "close_time": 1736812799999, "quote_volume": 89400091.41081, "trades": 306640, "taker_buy_base": 1291670552.0, "taker_buy_quote": 41902714.06845 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.03348, "high": 0.03728, "low": 0.03342, "close": 0.03645, "volume": 1788470598.0, "close_time": 1736899199999, "quote_volume": 62535989.35432, "trades": 222149, "taker_buy_base": 933087206.0, "taker_buy_quote": 32728526.9538 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.03646, "high": 0.03954, "low": 0.03553, "close": 0.03913, "volume": 2040449337.0, "close_time": 1736985599999, "quote_volume": 76504321.66434, "trades": 292338, "taker_buy_base": 1082975387.0, "taker_buy_quote": 40609306.98316 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.03914, "high": 0.0406, "low": 0.03778, "close": 0.03853, "volume": 1632874907.0, "close_time": 1737071999999, "quote_volume": 63763302.20814, "trades": 258821, "taker_buy_base": 796167330.0, "taker_buy_quote": 31108987.65562 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.03854, "high": 0.04239, "low": 0.03852, "close": 0.04118, "volume": 2021329687.0, "close_time": 1737158399999, "quote_volume": 82490118.14028, "trades": 313142, "taker_buy_base": 1048125631.0, "taker_buy_quote": 42780816.97141 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.04117, "high": 0.04179, "low": 0.03612, "close": 0.03734, "volume": 1688097788.0, "close_time": 1737244799999, "quote_volume": 63692525.48732, "trades": 276057, "taker_buy_base": 815452035.0, "taker_buy_quote": 30746457.32673 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.03734, "high": 0.03875, "low": 0.03237, "close": 0.03324, "volume": 2880529553.0, "close_time": 1737331199999, "quote_volume": 102813481.97423, "trades": 503915, "taker_buy_base": 1387331114.0, "taker_buy_quote": 49557293.17097 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.03324, "high": 0.03677, "low": 0.03149, "close": 0.03273, "volume": 3149847084.0, "close_time": 1737417599999, "quote_volume": 106164501.49436, "trades": 589008, "taker_buy_base": 1549162744.0, "taker_buy_quote": 52263045.51563 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.03273, "high": 0.03523, "low": 0.03097, "close": 0.0341, "volume": 1452132003.0, "close_time": 1737503999999, "quote_volume": 48053068.82342, "trades": 263911, "taker_buy_base": 731815883.0, "taker_buy_quote": 24245063.57601 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.03409, "high": 0.03495, "low": 0.03265, "close": 0.03291, "volume": 949269403.0, "close_time": 1737590399999, "quote_volume": 32056257.56172, "trades": 163891, "taker_buy_base": 470023206.0, "taker_buy_quote": 15883130.79442 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.03291, "high": 0.0339, "low": 0.03183, "close": 0.03296, "volume": 1189871739.0, "close_time": 1737676799999, "quote_volume": 38869490.10197, "trades": 206715, "taker_buy_base": 590453905.0, "taker_buy_quote": 19301382.89095 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.03298, "high": 0.0342, "low": 0.03145, "close": 0.03249, "volume": 832497005.0, "close_time": 1737763199999, "quote_volume": 27599964.61239, "trades": 135759, "taker_buy_base": 424804383.0, "taker_buy_quote": 14104527.54565 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.03249, "high": 0.03282, "low": 0.03174, "close": 0.03225, "volume": 388782953.0, "close_time": 1737849599999, "quote_volume": 12534156.34314, "trades": 63022, "taker_buy_base": 182348143.0, "taker_buy_quote": 5885094.25363 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.03225, "high": 0.03309, "low": 0.03068, "close": 0.03079, "volume": 421978730.0, "close_time": 1737935999999, "quote_volume": 13604707.03582, "trades": 71741, "taker_buy_base": 198873445.0, "taker_buy_quote": 6417993.39828 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.03077, "high": 0.03106, "low": 0.02689, "close": 0.03032, "volume": 2258798928.0, "close_time": 1738022399999, "quote_volume": 65587381.34317, "trades": 328566, "taker_buy_base": 1111216361.0, "taker_buy_quote": 32348656.62969 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.03032, "high": 0.03118, "low": 0.02702, "close": 0.02737, "volume": 1502576525.0, "close_time": 1738108799999, "quote_volume": 44151239.57335, "trades": 194641, "taker_buy_base": 667866161.0, "taker_buy_quote": 19634617.05098 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.02737, "high": 0.03022, "low": 0.02726, "close": 0.029, "volume": 1691973643.0, "close_time": 1738195199999, "quote_volume": 48813515.64578, "trades": 227630, "taker_buy_base": 857972329.0, "taker_buy_quote": 24768581.73899 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.029, "high": 0.03198, "low": 0.02865, "close": 0.03102, "volume": 924527536.0, "close_time": 1738281599999, "quote_volume": 28322973.39024, "trades": 133739, "taker_buy_base": 496122202.0, "taker_buy_quote": 15179038.51304 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.03102, "high": 0.03435, "low": 0.03023, "close": 0.03191, "volume": 1641521098.0, "close_time": 1738367999999, "quote_volume": 53049310.16926, "trades": 214457, "taker_buy_base": 898668678.0, "taker_buy_quote": 29041377.35741 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.03191, "high": 0.03259, "low": 0.02807, "close": 0.0282, "volume": 728713022.0, "close_time": 1738454399999, "quote_volume": 22251275.4972, "trades": 120139, "taker_buy_base": 331961519.0, "taker_buy_quote": 10152026.11386 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.02821, "high": 0.0289, "low": 0.02231, "close": 0.02391, "volume": 2068802332.0, "close_time": 1738540799999, "quote_volume": 53071971.27302, "trades": 316070, "taker_buy_base": 967046800.0, "taker_buy_quote": 24803105.40727 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.02392, "high": 0.02492, "low": 0.01701, "close": 0.02445, "volume": 4780163888.0, "close_time": 1738627199999, "quote_volume": 100691652.3611, "trades": 714387, "taker_buy_base": 2336178786.0, "taker_buy_quote": 49298644.1047 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.02445, "high": 0.02465, "low": 0.02105, "close": 0.02246, "volume": 2223433074.0, "close_time": 1738713599999, "quote_volume": 49863080.63762, "trades": 326047, "taker_buy_base": 1117779772.0, "taker_buy_quote": 25059905.16501 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.02247, "high": 0.02405, "low": 0.02213, "close": 0.02252, "volume": 1246570374.0, "close_time": 1738799999999, "quote_volume": 28773140.42697, "trades": 179013, "taker_buy_base": 615432194.0, "taker_buy_quote": 14220707.68074 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.02252, "high": 0.02325, "low": 0.02065, "close": 0.02086, "volume": 1270925166.0, "close_time": 1738886399999, "quote_volume": 27748570.22679, "trades": 179031, "taker_buy_base": 633413922.0, "taker_buy_quote": 13840799.37126 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.02087, "high": 0.02319, "low": 0.02039, "close": 0.0212, "volume": 1326600045.0, "close_time": 1738972799999, "quote_volume": 28968856.78992, "trades": 187546, "taker_buy_base": 644943379.0, "taker_buy_quote": 14098505.71285 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.0212, "high": 0.0223, "low": 0.02067, "close": 0.02207, "volume": 696051577.0, "close_time": 1739059199999, "quote_volume": 14866444.88354, "trades": 89816, "taker_buy_base": 332624468.0, "taker_buy_quote": 7104335.74222 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.02207, "high": 0.02263, "low": 0.0205, "close": 0.02182, "volume": 870027115.0, "close_time": 1739145599999, "quote_volume": 19073651.01929, "trades": 111102, "taker_buy_base": 434435928.0, "taker_buy_quote": 9527573.59449 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.02181, "high": 0.02331, "low": 0.02103, "close": 0.02307, "volume": 945672640.0, "close_time": 1739231999999, "quote_volume": 21307171.35756, "trades": 128500, "taker_buy_base": 491297255.0, "taker_buy_quote": 11078014.25199 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.02307, "high": 0.02464, "low": 0.02216, "close": 0.02271, "volume": 1127932312.0, "close_time": 1739318399999, "quote_volume": 26428265.05358, "trades": 124209, "taker_buy_base": 571861345.0, "taker_buy_quote": 13393042.80291 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.02271, "high": 0.02447, "low": 0.0215, "close": 0.02414, "volume": 1410025160.0, "close_time": 1739404799999, "quote_volume": 32061864.44702, "trades": 166179, "taker_buy_base": 696407794.0, "taker_buy_quote": 15849874.33679 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.02413, "high": 0.0248, "low": 0.02274, "close": 0.0233, "volume": 844112634.0, "close_time": 1739491199999, "quote_volume": 19782554.31913, "trades": 102513, "taker_buy_base": 397732868.0, "taker_buy_quote": 9319492.41127 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.02331, "high": 0.02521, "low": 0.02297, "close": 0.02435, "volume": 843145072.0, "close_time": 1739577599999, "quote_volume": 20289196.88761, "trades": 94659, "taker_buy_base": 411495172.0, "taker_buy_quote": 9910628.07134 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.02433, "high": 0.02498, "low": 0.02347, "close": 0.02373, "volume": 573429493.0, "close_time": 1739663999999, "quote_volume": 13912715.039, "trades": 65758, "taker_buy_base": 270829443.0, "taker_buy_quote": 6580203.51194 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.02373, "high": 0.02393, "low": 0.02217, "close": 0.02243, "volume": 654946957.0, "close_time": 1739750399999, "quote_volume": 15012204.64905, "trades": 73517, "taker_buy_base": 315896115.0, "taker_buy_quote": 7241146.79773 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.02243, "high": 0.02348, "low": 0.0217, "close": 0.02249, "volume": 751984076.0, "close_time": 1739836799999, "quote_volume": 16944230.08774, "trades": 85962, "taker_buy_base": 379629948.0, "taker_buy_quote": 8555634.65861 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.02249, "high": 0.02264, "low": 0.02078, "close": 0.02194, "volume": 796158992.0, "close_time": 1739923199999, "quote_volume": 17234406.7891, "trades": 100088, "taker_buy_base": 375728694.0, "taker_buy_quote": 8139105.96592 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.02195, "high": 0.0224, "low": 0.02131, "close": 0.02218, "volume": 623892097.0, "close_time": 1740009599999, "quote_volume": 13749335.89182, "trades": 66585, "taker_buy_base": 304519795.0, "taker_buy_quote": 6718043.34621 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.02218, "high": 0.02302, "low": 0.022, "close": 0.02294, "volume": 628064003.0, "close_time": 1740095999999, "quote_volume": 14104141.8776, "trades": 59396, "taker_buy_base": 298404050.0, "taker_buy_quote": 6707590.26649 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.02293, "high": 0.02459, "low": 0.02202, "close": 0.02232, "volume": 1216300719.0, "close_time": 1740182399999, "quote_volume": 28486943.49213, "trades": 132572, "taker_buy_base": 571088866.0, "taker_buy_quote": 13390415.7392 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.02232, "high": 0.02342, "low": 0.0221, "close": 0.0231, "volume": 520904210.0, "close_time": 1740268799999, "quote_volume": 11957785.97508, "trades": 55190, "taker_buy_base": 254558090.0, "taker_buy_quote": 5845055.96073 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.02311, "high": 0.02334, "low": 0.02203, "close": 0.02233, "volume": 392800831.0, "close_time": 1740355199999, "quote_volume": 8912263.45369, "trades": 48380, "taker_buy_base": 170607102.0, "taker_buy_quote": 3871041.05841 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.02233, "high": 0.02252, "low": 0.0182, "close": 0.01878, "volume": 1425006604.0, "close_time": 1740441599999, "quote_volume": 29044404.28859, "trades": 156353, "taker_buy_base": 693456298.0, "taker_buy_quote": 14181671.06884 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.01878, "high": 0.02017, "low": 0.01775, "close": 0.01981, "volume": 1668280957.0, "close_time": 1740527999999, "quote_volume": 31547088.41264, "trades": 207459, "taker_buy_base": 827358220.0, "taker_buy_quote": 15664730.10231 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.01981, "high": 0.02016, "low": 0.01882, "close": 0.01974, "volume": 934862649.0, "close_time": 1740614399999, "quote_volume": 18312521.34747, "trades": 99969, "taker_buy_base": 450581221.0, "taker_buy_quote": 8832011.62396 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.01975, "high": 0.02044, "low": 0.01936, "close": 0.01993, "volume": 569741602.0, "close_time": 1740700799999, "quote_volume": 11380457.04646, "trades": 58303, "taker_buy_base": 295913072.0, "taker_buy_quote": 5912722.01101 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.01993, "high": 0.0201, "low": 0.0178, "close": 0.01998, "volume": 1049635466.0, "close_time": 1740787199999, "quote_volume": 19831345.45757, "trades": 127848, "taker_buy_base": 487419259.0, "taker_buy_quote": 9222917.97242 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.01999, "high": 0.02012, "low": 0.01882, "close": 0.01967, "volume": 504945394.0, "close_time": 1740873599999, "quote_volume": 9834100.80862, "trades": 48866, "taker_buy_base": 261527180.0, "taker_buy_quote": 5089213.22836 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.01967, "high": 0.02248, "low": 0.01914, "close": 0.02219, "volume": 1154014665.0, "close_time": 1740959999999, "quote_volume": 24257872.64236, "trades": 150777, "taker_buy_base": 594668097.0, "taker_buy_quote": 12517975.04606 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.0222, "high": 0.02232, "low": 0.01801, "close": 0.0184, "volume": 1334697143.0, "close_time": 1741046399999, "quote_volume": 26575737.87547, "trades": 173957, "taker_buy_base": 640048155.0, "taker_buy_quote": 12764232.56233 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.01841, "high": 0.01857, "low": 0.01604, "close": 0.0177, "volume": 1622697418.0, "close_time": 1741132799999, "quote_volume": 28223725.62973, "trades": 179986, "taker_buy_base": 814952274.0, "taker_buy_quote": 14176208.46504 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.01771, "high": 0.01899, "low": 0.01745, "close": 0.01881, "volume": 632799608.0, "close_time": 1741219199999, "quote_volume": 11474312.50209, "trades": 60953, "taker_buy_base": 325086836.0, "taker_buy_quote": 5897644.04252 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.0188, "high": 0.01961, "low": 0.0183, "close": 0.01854, "volume": 783658826.0, "close_time": 1741305599999, "quote_volume": 14853698.80267, "trades": 64538, "taker_buy_base": 394334139.0, "taker_buy_quote": 7497812.92448 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.01854, "high": 0.01945, "low": 0.01737, "close": 0.01851, "volume": 1074538447.0, "close_time": 1741391999999, "quote_volume": 20100329.62045, "trades": 95823, "taker_buy_base": 540732501.0, "taker_buy_quote": 10118840.41667 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.01851, "high": 0.01864, "low": 0.01726, "close": 0.01766, "volume": 518158270.0, "close_time": 1741478399999, "quote_volume": 9261798.93365, "trades": 45451, "taker_buy_base": 275439144.0, "taker_buy_quote": 4922988.91583 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.01766, "high": 0.01776, "low": 0.01548, "close": 0.01587, "volume": 782989991.0, "close_time": 1741564799999, "quote_volume": 12886562.04913, "trades": 70671, "taker_buy_base": 356079849.0, "taker_buy_quote": 5859118.89522 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.01587, "high": 0.01731, "low": 0.01485, "close": 0.01501, "volume": 1177538746.0, "close_time": 1741651199999, "quote_volume": 18859129.54969, "trades": 105231, "taker_buy_base": 578709548.0, "taker_buy_quote": 9290089.18325 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.01501, "high": 0.01638, "low": 0.01387, "close": 0.01584, "volume": 1278256211.0, "close_time": 1741737599999, "quote_volume": 19420481.43215, "trades": 123437, "taker_buy_base": 621432263.0, "taker_buy_quote": 9459698.87128 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.01585, "high": 0.01689, "low": 0.01534, "close": 0.01664, "volume": 789406491.0, "close_time": 1741823999999, "quote_volume": 12821095.28458, "trades": 68381, "taker_buy_base": 422291822.0, "taker_buy_quote": 6858763.85337 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.01664, "high": 0.01691, "low": 0.01567, "close": 0.0162, "volume": 632360699.0, "close_time": 1741910399999, "quote_volume": 10328901.71319, "trades": 57657, "taker_buy_base": 320595599.0, "taker_buy_quote": 5236963.71439 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.01621, "high": 0.01704, "low": 0.01615, "close": 0.01658, "volume": 562797764.0, "close_time": 1741996799999, "quote_volume": 9335903.12897, "trades": 43865, "taker_buy_base": 275050087.0, "taker_buy_quote": 4563830.77882 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.01658, "high": 0.01729, "low": 0.01642, "close": 0.01713, "volume": 305438399.0, "close_time": 1742083199999, "quote_volume": 5140380.72752, "trades": 26678, "taker_buy_base": 159316809.0, "taker_buy_quote": 2679679.82695 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.01714, "high": 0.01736, "low": 0.01604, "close": 0.01629, "volume": 504346380.0, "close_time": 1742169599999, "quote_volume": 8436709.08849, "trades": 39822, "taker_buy_base": 231464274.0, "taker_buy_quote": 3868100.52104 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.0163, "high": 0.01759, "low": 0.01623, "close": 0.01729, "volume": 590626047.0, "close_time": 1742255999999, "quote_volume": 10067295.33947, "trades": 47489, "taker_buy_base": 303061372.0, "taker_buy_quote": 5167985.85154 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.01728, "high": 0.01734, "low": 0.01636, "close": 0.01732, "volume": 440700451.0, "close_time": 1742342399999, "quote_volume": 7422578.23997, "trades": 39294, "taker_buy_base": 217849537.0, "taker_buy_quote": 3670350.49876 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.01731, "high": 0.01783, "low": 0.01701, "close": 0.01773, "volume": 744381152.0, "close_time": 1742428799999, "quote_volume": 12986446.19929, "trades": 60851, "taker_buy_base": 407978814.0, "taker_buy_quote": 7122175.42443 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.01774, "high": 0.0178, "low": 0.01687, "close": 0.01708, "volume": 341688636.0, "close_time": 1742515199999, "quote_volume": 5930927.74634, "trades": 32290, "taker_buy_base": 163213902.0, "taker_buy_quote": 2835025.99023 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.01709, "high": 0.01727, "low": 0.01642, "close": 0.01666, "volume": 406081916.0, "close_time": 1742601599999, "quote_volume": 6806533.79112, "trades": 34281, "taker_buy_base": 225339267.0, "taker_buy_quote": 3777738.68423 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.01666, "high": 0.01751, "low": 0.01664, "close": 0.01713, "volume": 325421506.0, "close_time": 1742687999999, "quote_volume": 5582450.55648, "trades": 23429, "taker_buy_base": 159965362.0, "taker_buy_quote": 2742624.17271 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.01713, "high": 0.01752, "low": 0.01691, "close": 0.01724, "volume": 292077085.0, "close_time": 1742774399999, "quote_volume": 5041636.0723, "trades": 24080, "taker_buy_base": 157164096.0, "taker_buy_quote": 2713984.77789 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.01725, "high": 0.01865, "low": 0.01709, "close": 0.01814, "volume": 647869994.0, "close_time": 1742860799999, "quote_volume": 11643565.84456, "trades": 54210, "taker_buy_base": 340727343.0, "taker_buy_quote": 6123688.6971 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.01815, "high": 0.01878, "low": 0.01794, "close": 0.01859, "volume": 431098431.0, "close_time": 1742947199999, "quote_volume": 7912460.77747, "trades": 33127, "taker_buy_base": 211781373.0, "taker_buy_quote": 3890584.2639 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.01858, "high": 0.01913, "low": 0.01808, "close": 0.01833, "volume": 468777091.0, "close_time": 1743033599999, "quote_volume": 8721949.38202, "trades": 36602, "taker_buy_base": 237485332.0, "taker_buy_quote": 4422123.71113 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.01834, "high": 0.01892, "low": 0.01801, "close": 0.01834, "volume": 422321419.0, "close_time": 1743119999999, "quote_volume": 7808593.21968, "trades": 27429, "taker_buy_base": 212655174.0, "taker_buy_quote": 3933536.59794 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.01834, "high": 0.0184, "low": 0.01626, "close": 0.01667, "volume": 673526226.0, "close_time": 1743206399999, "quote_volume": 11490168.13923, "trades": 44292, "taker_buy_base": 335971492.0, "taker_buy_quote": 5719785.32189 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.01668, "high": 0.01678, "low": 0.01475, "close": 0.0154, "volume": 743629289.0, "close_time": 1743292799999, "quote_volume": 11553810.39348, "trades": 47052, "taker_buy_base": 356624042.0, "taker_buy_quote": 5531392.94774 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.0154, "high": 0.01593, "low": 0.01511, "close": 0.01538, "volume": 445820891.0, "close_time": 1743379199999, "quote_volume": 6928450.05042, "trades": 28890, "taker_buy_base": 215696183.0, "taker_buy_quote": 3354700.85898 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.01539, "high": 0.01559, "low": 0.01477, "close": 0.01522, "volume": 674033506.0, "close_time": 1743465599999, "quote_volume": 10244581.52179, "trades": 39970, "taker_buy_base": 325244099.0, "taker_buy_quote": 4942804.67036 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.01522, "high": 0.01627, "low": 0.0152, "close": 0.01586, "volume": 559685060.0, "close_time": 1743551999999, "quote_volume": 8877776.14502, "trades": 34072, "taker_buy_base": 278957249.0, "taker_buy_quote": 4425354.05811 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.01585, "high": 0.01613, "low": 0.0142, "close": 0.01453, "volume": 855954015.0, "close_time": 1743638399999, "quote_volume": 13173999.5377, "trades": 59479, "taker_buy_base": 414031993.0, "taker_buy_quote": 6372841.2898 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.01453, "high": 0.01539, "low": 0.01404, "close": 0.01489, "volume": 790805743.0, "close_time": 1743724799999, "quote_volume": 11622118.82788, "trades": 45146, "taker_buy_base": 406543104.0, "taker_buy_quote": 5977166.76001 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.01489, "high": 0.01536, "low": 0.01461, "close": 0.01504, "volume": 584475967.0, "close_time": 1743811199999, "quote_volume": 8763114.63586, "trades": 42220, "taker_buy_base": 279029690.0, "taker_buy_quote": 4183951.91435 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.01504, "high": 0.0152, "low": 0.01459, "close": 0.01485, "volume": 195408834.0, "close_time": 1743897599999, "quote_volume": 2903114.59404, "trades": 16673, "taker_buy_base": 100363628.0, "taker_buy_quote": 1490286.96025 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.01484, "high": 0.01489, "low": 0.01256, "close": 0.01297, "volume": 827879773.0, "close_time": 1743983999999, "quote_volume": 11149036.74017, "trades": 58844, "taker_buy_base": 406831496.0, "taker_buy_quote": 5475126.02996 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.01296, "high": 0.01426, "low": 0.01175, "close": 0.01328, "volume": 1773616954.0, "close_time": 1744070399999, "quote_volume": 22918140.27768, "trades": 136974, "taker_buy_base": 921813218.0, "taker_buy_quote": 11924685.0141 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.01328, "high": 0.01379, "low": 0.01261, "close": 0.01272, "volume": 705107489.0, "close_time": 1744156799999, "quote_volume": 9333716.76388, "trades": 50567, "taker_buy_base": 339121707.0, "taker_buy_quote": 4497180.83272 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.01272, "high": 0.0145, "low": 0.01207, "close": 0.01426, "volume": 1276702698.0, "close_time": 1744243199999, "quote_volume": 17258496.90015, "trades": 90955, "taker_buy_base": 639650583.0, "taker_buy_quote": 8641243.93036 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.01426, "high": 0.01428, "low": 0.01345, "close": 0.0139, "volume": 636460676.0, "close_time": 1744329599999, "quote_volume": 8849317.89263, "trades": 48238, "taker_buy_base": 323771239.0, "taker_buy_quote": 4501871.69402 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.01389, "high": 0.01471, "low": 0.01387, "close": 0.01428, "volume": 616374279.0, "close_time": 1744415999999, "quote_volume": 8816634.45439, "trades": 42443, "taker_buy_base": 309577632.0, "taker_buy_quote": 4429994.84732 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.01428, "high": 0.01536, "low": 0.01422, "close": 0.01521, "volume": 519757115.0, "close_time": 1744502399999, "quote_volume": 7713296.21677, "trades": 37222, "taker_buy_base": 273902622.0, "taker_buy_quote": 4065281.52956 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.01522, "high": 0.01535, "low": 0.01411, "close": 0.01436, "volume": 593908240.0, "close_time": 1744588799999, "quote_volume": 8747418.2634, "trades": 73066, "taker_buy_base": 271329111.0, "taker_buy_quote": 4002749.18838 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.01436, "high": 0.01529, "low": 0.0143, "close": 0.01466, "volume": 669370977.0, "close_time": 1744675199999, "quote_volume": 9934964.24951, "trades": 101696, "taker_buy_base": 354281121.0, "taker_buy_quote": 5260715.79015 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.01466, "high": 0.01495, "low": 0.01401, "close": 0.01407, "volume": 538090048.0, "close_time": 1744761599999, "quote_volume": 7808149.92923, "trades": 69903, "taker_buy_base": 266424290.0, "taker_buy_quote": 3867290.77859 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.01408, "high": 0.01435, "low": 0.01356, "close": 0.01375, "volume": 655440647.0, "close_time": 1744847999999, "quote_volume": 9164025.45359, "trades": 84788, "taker_buy_base": 322732608.0, "taker_buy_quote": 4517433.34213 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.01375, "high": 0.01415, "low": 0.01354, "close": 0.01379, "volume": 458112772.0, "close_time": 1744934399999, "quote_volume": 6351181.79367, "trades": 56193, "taker_buy_base": 237581202.0, "taker_buy_quote": 3294770.79484 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0138, "high": 0.01438, "low": 0.01366, "close": 0.01423, "volume": 442166338.0, "close_time": 1745020799999, "quote_volume": 6258039.65741, "trades": 47875, "taker_buy_base": 218663462.0, "taker_buy_quote": 3094516.78833 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.01424, "high": 0.01555, "low": 0.01421, "close": 0.01533, "volume": 573801117.0, "close_time": 1745107199999, "quote_volume": 8552219.62436, "trades": 58111, "taker_buy_base": 314919059.0, "taker_buy_quote": 4698245.76791 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.01532, "high": 0.01589, "low": 0.01495, "close": 0.01556, "volume": 677822880.0, "close_time": 1745193599999, "quote_volume": 10489921.39735, "trades": 79064, "taker_buy_base": 328025097.0, "taker_buy_quote": 5080436.04086 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.01556, "high": 0.01697, "low": 0.01526, "close": 0.01561, "volume": 1555244402.0, "close_time": 1745279999999, "quote_volume": 25151758.75312, "trades": 171123, "taker_buy_base": 794405627.0, "taker_buy_quote": 12871028.05313 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.01561, "high": 0.01695, "low": 0.01533, "close": 0.01679, "volume": 854902439.0, "close_time": 1745366399999, "quote_volume": 13782281.18189, "trades": 108998, "taker_buy_base": 446699215.0, "taker_buy_quote": 7215823.39106 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.01679, "high": 0.01737, "low": 0.01656, "close": 0.01707, "volume": 753514726.0, "close_time": 1745452799999, "quote_volume": 12845918.45075, "trades": 120135, "taker_buy_base": 378785570.0, "taker_buy_quote": 6459787.34623 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.01706, "high": 0.01758, "low": 0.01606, "close": 0.01747, "volume": 792898688.0, "close_time": 1745539199999, "quote_volume": 13383039.44393, "trades": 107835, "taker_buy_base": 406428896.0, "taker_buy_quote": 6867302.62878 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.01747, "high": 0.01794, "low": 0.01712, "close": 0.01736, "volume": 764415740.0, "close_time": 1745625599999, "quote_volume": 13383953.98563, "trades": 118851, "taker_buy_base": 389022011.0, "taker_buy_quote": 6813990.49629 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.01737, "high": 0.01833, "low": 0.01718, "close": 0.01771, "volume": 667552477.0, "close_time": 1745711999999, "quote_volume": 11865472.0187, "trades": 97603, "taker_buy_base": 329799957.0, "taker_buy_quote": 5861278.45679 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.01771, "high": 0.01781, "low": 0.01645, "close": 0.01647, "volume": 548226635.0, "close_time": 1745798399999, "quote_volume": 9290768.99573, "trades": 75695, "taker_buy_base": 246598854.0, "taker_buy_quote": 4178328.91859 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.01648, "high": 0.01739, "low": 0.01591, "close": 0.01733, "volume": 658496084.0, "close_time": 1745884799999, "quote_volume": 11107661.55135, "trades": 103977, "taker_buy_base": 334109545.0, "taker_buy_quote": 5631960.33217 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.01734, "high": 0.01766, "low": 0.0165, "close": 0.01676, "volume": 454095211.0, "close_time": 1745971199999, "quote_volume": 7827393.08115, "trades": 75891, "taker_buy_base": 216749397.0, "taker_buy_quote": 3734735.27622 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.01675, "high": 0.01715, "low": 0.01612, "close": 0.0169, "volume": 615231547.0, "close_time": 1746057599999, "quote_volume": 10301684.69178, "trades": 90870, "taker_buy_base": 301751343.0, "taker_buy_quote": 5052791.1009 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0169, "high": 0.01745, "low": 0.01683, "close": 0.01716, "volume": 509490561.0, "close_time": 1746143999999, "quote_volume": 8737660.16762, "trades": 68291, "taker_buy_base": 273094928.0, "taker_buy_quote": 4684327.39546 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.01715, "high": 0.01754, "low": 0.01664, "close": 0.01686, "volume": 454800542.0, "close_time": 1746230399999, "quote_volume": 7774802.43285, "trades": 64045, "taker_buy_base": 235577381.0, "taker_buy_quote": 4028464.41264 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.01686, "high": 0.01686, "low": 0.01542, "close": 0.01563, "volume": 645485495.0, "close_time": 1746316799999, "quote_volume": 10367002.08729, "trades": 69314, "taker_buy_base": 317261866.0, "taker_buy_quote": 5094823.04701 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.01564, "high": 0.01576, "low": 0.01502, "close": 0.01532, "volume": 383533766.0, "close_time": 1746403199999, "quote_volume": 5889466.68099, "trades": 66908, "taker_buy_base": 181568329.0, "taker_buy_quote": 2789686.79995 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.01532, "high": 0.01574, "low": 0.01504, "close": 0.01523, "volume": 411022043.0, "close_time": 1746489599999, "quote_volume": 6323968.97999, "trades": 67359, "taker_buy_base": 202787849.0, "taker_buy_quote": 3122298.09912 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.01523, "high": 0.0154, "low": 0.01434, "close": 0.01501, "volume": 662323496.0, "close_time": 1746575999999, "quote_volume": 9856147.38419, "trades": 85819, "taker_buy_base": 312437163.0, "taker_buy_quote": 4653524.01763 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.01502, "high": 0.0154, "low": 0.0148, "close": 0.01519, "volume": 423587045.0, "close_time": 1746662399999, "quote_volume": 6397923.88566, "trades": 65534, "taker_buy_base": 213995896.0, "taker_buy_quote": 3233872.40141 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.01519, "high": 0.0181, "low": 0.01516, "close": 0.01781, "volume": 894233393.0, "close_time": 1746748799999, "quote_volume": 14928153.22145, "trades": 124923, "taker_buy_base": 457362940.0, "taker_buy_quote": 7639266.28365 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.01782, "high": 0.01969, "low": 0.01781, "close": 0.0196, "volume": 1285171219.0, "close_time": 1746835199999, "quote_volume": 24334489.04004, "trades": 228199, "taker_buy_base": 689950254.0, "taker_buy_quote": 13064224.14834 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.01961, "high": 0.02242, "low": 0.01934, "close": 0.02235, "volume": 1261729217.0, "close_time": 1746921599999, "quote_volume": 25822414.08523, "trades": 233241, "taker_buy_base": 676573657.0, "taker_buy_quote": 13867707.81345 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.02234, "high": 0.02366, "low": 0.02126, "close": 0.02194, "volume": 1582513388.0, "close_time": 1747007999999, "quote_volume": 35173433.55189, "trades": 286695, "taker_buy_base": 766027404.0, "taker_buy_quote": 17047130.57696 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.02194, "high": 0.02347, "low": 0.02104, "close": 0.02203, "volume": 1468828556.0, "close_time": 1747094399999, "quote_volume": 33018705.32769, "trades": 311206, "taker_buy_base": 728653577.0, "taker_buy_quote": 16405456.63128 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.02204, "high": 0.02305, "low": 0.02039, "close": 0.02253, "volume": 1177720783.0, "close_time": 1747180799999, "quote_volume": 25484960.56028, "trades": 244036, "taker_buy_base": 591273143.0, "taker_buy_quote": 12820301.10551 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.02254, "high": 0.02348, "low": 0.02127, "close": 0.02148, "volume": 983020569.0, "close_time": 1747267199999, "quote_volume": 21931130.01658, "trades": 182198, "taker_buy_base": 478894746.0, "taker_buy_quote": 10708417.60598 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.02149, "high": 0.02186, "low": 0.01929, "close": 0.01985, "volume": 1043065060.0, "close_time": 1747353599999, "quote_volume": 21241067.95518, "trades": 175820, "taker_buy_base": 488800899.0, "taker_buy_quote": 9968210.55601 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.01986, "high": 0.02069, "low": 0.01925, "close": 0.01945, "volume": 737444226.0, "close_time": 1747439999999, "quote_volume": 14847677.15844, "trades": 123813, "taker_buy_base": 366821527.0, "taker_buy_quote": 7387466.6296 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.01945, "high": 0.01958, "low": 0.01825, "close": 0.01852, "volume": 854568221.0, "close_time": 1747526399999, "quote_volume": 15978269.03658, "trades": 123621, "taker_buy_base": 405242886.0, "taker_buy_quote": 7581816.8162 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.01852, "high": 0.02056, "low": 0.01825, "close": 0.02003, "volume": 1032551948.0, "close_time": 1747612799999, "quote_volume": 19987971.51179, "trades": 157597, "taker_buy_base": 544095391.0, "taker_buy_quote": 10541880.11023 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.02003, "high": 0.02025, "low": 0.01805, "close": 0.01898, "volume": 971216773.0, "close_time": 1747699199999, "quote_volume": 18321948.28827, "trades": 154826, "taker_buy_base": 457966902.0, "taker_buy_quote": 8644678.97588 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.01899, "high": 0.01973, "low": 0.01824, "close": 0.0195, "volume": 725343882.0, "close_time": 1747785599999, "quote_volume": 13763245.28247, "trades": 133512, "taker_buy_base": 372372511.0, "taker_buy_quote": 7069723.36926 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.01949, "high": 0.02076, "low": 0.01911, "close": 0.01991, "volume": 1276882906.0, "close_time": 1747871999999, "quote_volume": 25190703.26051, "trades": 207225, "taker_buy_base": 646775037.0, "taker_buy_quote": 12761321.92277 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.01992, "high": 0.02133, "low": 0.0199, "close": 0.02106, "volume": 1023228760.0, "close_time": 1747958399999, "quote_volume": 21226972.81413, "trades": 189534, "taker_buy_base": 549200078.0, "taker_buy_quote": 11395314.72694 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.02107, "high": 0.022, "low": 0.01866, "close": 0.01879, "volume": 1497518004.0, "close_time": 1748044799999, "quote_volume": 30489445.47968, "trades": 243280, "taker_buy_base": 730707303.0, "taker_buy_quote": 14914386.56679 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.01879, "high": 0.01944, "low": 0.01864, "close": 0.01888, "volume": 575779267.0, "close_time": 1748131199999, "quote_volume": 10946639.70929, "trades": 103867, "taker_buy_base": 264108211.0, "taker_buy_quote": 5026909.53341 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.01887, "high": 0.01917, "low": 0.01792, "close": 0.01912, "volume": 617932947.0, "close_time": 1748217599999, "quote_volume": 11398847.56313, "trades": 101534, "taker_buy_base": 298808207.0, "taker_buy_quote": 5516131.71965 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.01911, "high": 0.01988, "low": 0.01879, "close": 0.0191, "volume": 725337731.0, "close_time": 1748303999999, "quote_volume": 14012361.94305, "trades": 111322, "taker_buy_base": 368989551.0, "taker_buy_quote": 7132313.1567 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0191, "high": 0.02001, "low": 0.01843, "close": 0.01935, "volume": 815377634.0, "close_time": 1748390399999, "quote_volume": 15862901.51061, "trades": 119132, "taker_buy_base": 413182958.0, "taker_buy_quote": 8037926.94061 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.01935, "high": 0.01984, "low": 0.01858, "close": 0.01957, "volume": 772356930.0, "close_time": 1748476799999, "quote_volume": 14885555.95284, "trades": 127772, "taker_buy_base": 408497872.0, "taker_buy_quote": 7882203.18477 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.01958, "high": 0.02035, "low": 0.01844, "close": 0.01855, "volume": 847592918.0, "close_time": 1748563199999, "quote_volume": 16439284.88379, "trades": 133030, "taker_buy_base": 408406773.0, "taker_buy_quote": 7932033.98561 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.01855, "high": 0.0187, "low": 0.0161, "close": 0.0164, "volume": 1525132142.0, "close_time": 1748649599999, "quote_volume": 26512835.44868, "trades": 194708, "taker_buy_base": 722185955.0, "taker_buy_quote": 12562828.5867 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.01641, "high": 0.01685, "low": 0.01559, "close": 0.0166, "volume": 914402810.0, "close_time": 1748735999999, "quote_volume": 14852994.20402, "trades": 124273, "taker_buy_base": 471061743.0, "taker_buy_quote": 7653056.59472 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0166, "high": 0.01701, "low": 0.0161, "close": 0.01692, "volume": 577579347.0, "close_time": 1748822399999, "quote_volume": 9585605.55125, "trades": 71072, "taker_buy_base": 299078967.0, "taker_buy_quote": 4968197.05355 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.01692, "high": 0.01743, "low": 0.01624, "close": 0.01727, "volume": 628600193.0, "close_time": 1748908799999, "quote_volume": 10490904.63867, "trades": 81766, "taker_buy_base": 310306658.0, "taker_buy_quote": 5185105.68659 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.01728, "high": 0.01787, "low": 0.01695, "close": 0.01709, "volume": 533287321.0, "close_time": 1748995199999, "quote_volume": 9296877.69061, "trades": 84260, "taker_buy_base": 256467681.0, "taker_buy_quote": 4472319.53335 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.01709, "high": 0.01742, "low": 0.01626, "close": 0.01643, "volume": 476285482.0, "close_time": 1749081599999, "quote_volume": 8056251.4649, "trades": 73432, "taker_buy_base": 236360289.0, "taker_buy_quote": 3998704.46175 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.01643, "high": 0.0167, "low": 0.01498, "close": 0.01524, "volume": 1107180215.0, "close_time": 1749167999999, "quote_volume": 17608513.9567, "trades": 132391, "taker_buy_base": 527606011.0, "taker_buy_quote": 8394101.11517 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.01524, "high": 0.01626, "low": 0.01521, "close": 0.01553, "volume": 510923385.0, "close_time": 1749254399999, "quote_volume": 8051631.46373, "trades": 64505, "taker_buy_base": 248103950.0, "taker_buy_quote": 3909751.07649 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.01554, "high": 0.01651, "low": 0.01551, "close": 0.01625, "volume": 521290877.0, "close_time": 1749340799999, "quote_volume": 8429009.55341, "trades": 47829, "taker_buy_base": 279037884.0, "taker_buy_quote": 4508324.07228 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.01626, "high": 0.01667, "low": 0.01589, "close": 0.01633, "volume": 435819011.0, "close_time": 1749427199999, "quote_volume": 7097353.94723, "trades": 41945, "taker_buy_base": 210819810.0, "taker_buy_quote": 3435279.23774 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.01633, "high": 0.01732, "low": 0.01596, "close": 0.01726, "volume": 614818596.0, "close_time": 1749513599999, "quote_volume": 10202272.15048, "trades": 66079, "taker_buy_base": 308082988.0, "taker_buy_quote": 5116597.8417 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.01727, "high": 0.01795, "low": 0.01686, "close": 0.01788, "volume": 950764252.0, "close_time": 1749599999999, "quote_volume": 16560005.5393, "trades": 116096, "taker_buy_base": 480386072.0, "taker_buy_quote": 8374564.67846 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.01788, "high": 0.01815, "low": 0.0169, "close": 0.01707, "volume": 617974874.0, "close_time": 1749686399999, "quote_volume": 10873099.99091, "trades": 91876, "taker_buy_base": 292979254.0, "taker_buy_quote": 5160635.47664 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.01707, "high": 0.01709, "low": 0.01564, "close": 0.01567, "volume": 888875032.0, "close_time": 1749772799999, "quote_volume": 14512757.19227, "trades": 105424, "taker_buy_base": 418766651.0, "taker_buy_quote": 6835441.21916 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.01567, "high": 0.01569, "low": 0.01438, "close": 0.01522, "volume": 1274052737.0, "close_time": 1749859199999, "quote_volume": 18948496.48792, "trades": 159325, "taker_buy_base": 653202729.0, "taker_buy_quote": 9717539.50241 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.01522, "high": 0.01529, "low": 0.01472, "close": 0.01504, "volume": 537628777.0, "close_time": 1749945599999, "quote_volume": 8089340.03869, "trades": 49516, "taker_buy_base": 241766825.0, "taker_buy_quote": 3639557.86197 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.01504, "high": 0.01529, "low": 0.01457, "close": 0.01499, "volume": 393023435.0, "close_time": 1750031999999, "quote_volume": 5884353.71932, "trades": 42767, "taker_buy_base": 193763361.0, "taker_buy_quote": 2903459.84773 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.01499, "high": 0.01579, "low": 0.01482, "close": 0.01492, "volume": 822752065.0, "close_time": 1750118399999, "quote_volume": 12699928.87176, "trades": 77037, "taker_buy_base": 408246324.0, "taker_buy_quote": 6304118.09511 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.01493, "high": 0.01528, "low": 0.0139, "close": 0.01426, "volume": 913011621.0, "close_time": 1750204799999, "quote_volume": 13296412.94187, "trades": 94771, "taker_buy_base": 454855682.0, "taker_buy_quote": 6625047.31401 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.01426, "high": 0.01456, "low": 0.0136, "close": 0.01447, "volume": 700331952.0, "close_time": 1750291199999, "quote_volume": 9911315.21495, "trades": 81636, "taker_buy_base": 364329354.0, "taker_buy_quote": 5163752.48211 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.01446, "high": 0.01466, "low": 0.01402, "close": 0.01419, "volume": 343834162.0, "close_time": 1750377599999, "quote_volume": 4918988.28503, "trades": 43572, "taker_buy_base": 163333226.0, "taker_buy_quote": 2335738.94119 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.01419, "high": 0.01458, "low": 0.01341, "close": 0.01375, "volume": 765265486.0, "close_time": 1750463999999, "quote_volume": 10737214.17335, "trades": 78662, "taker_buy_base": 365574631.0, "taker_buy_quote": 5130589.48206 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.01374, "high": 0.01406, "low": 0.01255, "close": 0.01306, "volume": 675126580.0, "close_time": 1750550399999, "quote_volume": 8997377.5779, "trades": 73348, "taker_buy_base": 323156157.0, "taker_buy_quote": 4305307.10498 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.01307, "high": 0.01326, "low": 0.01178, "close": 0.01254, "volume": 1571299761.0, "close_time": 1750636799999, "quote_volume": 19361181.70388, "trades": 161505, "taker_buy_base": 740298171.0, "taker_buy_quote": 9132271.32602 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.01254, "high": 0.01402, "low": 0.01244, "close": 0.01393, "volume": 1127840299.0, "close_time": 1750723199999, "quote_volume": 14744804.20401, "trades": 115570, "taker_buy_base": 565697259.0, "taker_buy_quote": 7406420.81989 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.01393, "high": 0.01447, "low": 0.01378, "close": 0.01422, "volume": 733138597.0, "close_time": 1750809599999, "quote_volume": 10332509.20034, "trades": 82992, "taker_buy_base": 366015657.0, "taker_buy_quote": 5163765.6409 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.01421, "high": 0.01429, "low": 0.0134, "close": 0.0135, "volume": 530876157.0, "close_time": 1750895999999, "quote_volume": 7331605.03046, "trades": 69007, "taker_buy_base": 267134655.0, "taker_buy_quote": 3688852.86225 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.01351, "high": 0.01393, "low": 0.01326, "close": 0.01332, "volume": 627516359.0, "close_time": 1750982399999, "quote_volume": 8501081.41569, "trades": 80439, "taker_buy_base": 316655142.0, "taker_buy_quote": 4293326.46737 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.01333, "high": 0.01372, "low": 0.01312, "close": 0.01353, "volume": 532910666.0, "close_time": 1751068799999, "quote_volume": 7151402.4869, "trades": 61141, "taker_buy_base": 259066919.0, "taker_buy_quote": 3477256.29581 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.01353, "high": 0.0141, "low": 0.01342, "close": 0.01398, "volume": 368396218.0, "close_time": 1751155199999, "quote_volume": 5065450.40436, "trades": 37423, "taker_buy_base": 189071507.0, "taker_buy_quote": 2601069.41734 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.01399, "high": 0.0152, "low": 0.01382, "close": 0.01496, "volume": 605339101.0, "close_time": 1751241599999, "quote_volume": 8692799.39691, "trades": 57778, "taker_buy_base": 327387137.0, "taker_buy_quote": 4699488.70604 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.01496, "high": 0.01519, "low": 0.01405, "close": 0.01419, "volume": 683302565.0, "close_time": 1751327999999, "quote_volume": 9865597.99103, "trades": 78786, "taker_buy_base": 324039386.0, "taker_buy_quote": 4682397.25751 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0142, "high": 0.01429, "low": 0.0133, "close": 0.01339, "volume": 575288043.0, "close_time": 1751414399999, "quote_volume": 7901572.91413, "trades": 56568, "taker_buy_base": 261278793.0, "taker_buy_quote": 3588261.98326 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.01339, "high": 0.01507, "low": 0.01325, "close": 0.01472, "volume": 847687144.0, "close_time": 1751500799999, "quote_volume": 12158919.1732, "trades": 95783, "taker_buy_base": 439257627.0, "taker_buy_quote": 6295218.22508 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.01473, "high": 0.0152, "low": 0.0145, "close": 0.01481, "volume": 660495579.0, "close_time": 1751587199999, "quote_volume": 9824223.37588, "trades": 79195, "taker_buy_base": 326594972.0, "taker_buy_quote": 4860125.10542 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.01482, "high": 0.01492, "low": 0.01361, "close": 0.01387, "volume": 718084410.0, "close_time": 1751673599999, "quote_volume": 10145061.30196, "trades": 73814, "taker_buy_base": 353217219.0, "taker_buy_quote": 4987044.83598 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.01387, "high": 0.01408, "low": 0.01357, "close": 0.01391, "volume": 575109874.0, "close_time": 1751759999999, "quote_volume": 7977676.58307, "trades": 49528, "taker_buy_base": 301118401.0, "taker_buy_quote": 4177993.83729 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.01392, "high": 0.01453, "low": 0.01376, "close": 0.01425, "volume": 404519897.0, "close_time": 1751846399999, "quote_volume": 5703580.95422, "trades": 42623, "taker_buy_base": 203591460.0, "taker_buy_quote": 2871121.83152 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.01426, "high": 0.01449, "low": 0.01389, "close": 0.01411, "volume": 434082835.0, "close_time": 1751932799999, "quote_volume": 6168413.79655, "trades": 49318, "taker_buy_base": 208591782.0, "taker_buy_quote": 2963881.94466 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.01411, "high": 0.01451, "low": 0.01379, "close": 0.01433, "volume": 555582003.0, "close_time": 1752019199999, "quote_volume": 7854449.7576, "trades": 53698, "taker_buy_base": 277180636.0, "taker_buy_quote": 3922923.12071 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.01434, "high": 0.01554, "low": 0.01415, "close": 0.01537, "volume": 736008424.0, "close_time": 1752105599999, "quote_volume": 10940475.66632, "trades": 81738, "taker_buy_base": 365582880.0, "taker_buy_quote": 5437570.55413 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.01537, "high": 0.01699, "low": 0.01523, "close": 0.01693, "volume": 799501642.0, "close_time": 1752191999999, "quote_volume": 12694422.35909, "trades": 101446, "taker_buy_base": 412372350.0, "taker_buy_quote": 6551487.99092 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.01693, "high": 0.01791, "low": 0.01657, "close": 0.01703, "volume": 1263636529.0, "close_time": 1752278399999, "quote_volume": 21988934.04196, "trades": 188139, "taker_buy_base": 581728647.0, "taker_buy_quote": 10136510.97029 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.01702, "high": 0.01741, "low": 0.01615, "close": 0.01666, "volume": 773780666.0, "close_time": 1752364799999, "quote_volume": 13006322.73148, "trades": 105601, "taker_buy_base": 417570016.0, "taker_buy_quote": 7029544.3718 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.01666, "high": 0.01769, "low": 0.01657, "close": 0.01724, "volume": 704589149.0, "close_time": 1752451199999, "quote_volume": 12126534.92447, "trades": 113796, "taker_buy_base": 376043021.0, "taker_buy_quote": 6476387.99736 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.01724, "high": 0.01841, "low": 0.01667, "close": 0.01705, "volume": 1100352915.0, "close_time": 1752537599999, "quote_volume": 19349997.5732, "trades": 189882, "taker_buy_base": 542141233.0, "taker_buy_quote": 9533399.30895 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.01706, "high": 0.01796, "low": 0.01638, "close": 0.01782, "volume": 960357674.0, "close_time": 1752623999999, "quote_volume": 16353405.9179, "trades": 163116, "taker_buy_base": 480855307.0, "taker_buy_quote": 8195254.83075 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.01782, "high": 0.01892, "low": 0.01729, "close": 0.01815, "volume": 998005402.0, "close_time": 1752710399999, "quote_volume": 17999982.92587, "trades": 160231, "taker_buy_base": 496666865.0, "taker_buy_quote": 8969176.41536 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.01815, "high": 0.01894, "low": 0.01762, "close": 0.01861, "volume": 1029005335.0, "close_time": 1752796799999, "quote_volume": 18864033.29737, "trades": 201200, "taker_buy_base": 512876615.0, "taker_buy_quote": 9408647.19842 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.01861, "high": 0.02048, "low": 0.01821, "close": 0.01869, "volume": 1612492947.0, "close_time": 1752883199999, "quote_volume": 31454480.74618, "trades": 276056, "taker_buy_base": 822094703.0, "taker_buy_quote": 16043508.05204 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0187, "high": 0.01944, "low": 0.01808, "close": 0.01932, "volume": 991218563.0, "close_time": 1752969599999, "quote_volume": 18619953.93706, "trades": 169917, "taker_buy_base": 521047522.0, "taker_buy_quote": 9791642.68581 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.01932, "high": 0.02057, "low": 0.01911, "close": 0.01996, "volume": 1219895747.0, "close_time": 1753055999999, "quote_volume": 24237120.95247, "trades": 220134, "taker_buy_base": 598904704.0, "taker_buy_quote": 11893091.2359 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.01997, "high": 0.02097, "low": 0.01947, "close": 0.02032, "volume": 1057645411.0, "close_time": 1753142399999, "quote_volume": 21445744.42405, "trades": 188254, "taker_buy_base": 531009717.0, "taker_buy_quote": 10777080.15711 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.02032, "high": 0.0207, "low": 0.01889, "close": 0.02015, "volume": 1185861295.0, "close_time": 1753228799999, "quote_volume": 23308640.77229, "trades": 227759, "taker_buy_base": 598503801.0, "taker_buy_quote": 11763753.6643 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.02016, "high": 0.0202, "low": 0.01722, "close": 0.01783, "volume": 1218103813.0, "close_time": 1753315199999, "quote_volume": 22735703.12605, "trades": 229046, "taker_buy_base": 605425022.0, "taker_buy_quote": 11287512.9618 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.01784, "high": 0.01821, "low": 0.01647, "close": 0.01723, "volume": 1033758227.0, "close_time": 1753401599999, "quote_volume": 17988300.40037, "trades": 190388, "taker_buy_base": 530887626.0, "taker_buy_quote": 9246356.98946 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.01724, "high": 0.01767, "low": 0.01656, "close": 0.01759, "volume": 728772509.0, "close_time": 1753487999999, "quote_volume": 12453443.08039, "trades": 148056, "taker_buy_base": 345849320.0, "taker_buy_quote": 5914632.57042 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0176, "high": 0.01803, "low": 0.01743, "close": 0.01766, "volume": 391336524.0, "close_time": 1753574399999, "quote_volume": 6929312.21451, "trades": 59936, "taker_buy_base": 186645148.0, "taker_buy_quote": 3306010.65893 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.01767, "high": 0.01847, "low": 0.01762, "close": 0.01834, "volume": 532228696.0, "close_time": 1753660799999, "quote_volume": 9560856.05186, "trades": 84949, "taker_buy_base": 270216384.0, "taker_buy_quote": 4858256.90511 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.01834, "high": 0.01872, "low": 0.01675, "close": 0.01697, "volume": 840677390.0, "close_time": 1753747199999, "quote_volume": 15064735.3034, "trades": 152286, "taker_buy_base": 410726798.0, "taker_buy_quote": 7357667.67479 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.01698, "high": 0.01764, "low": 0.01635, "close": 0.01683, "volume": 717845002.0, "close_time": 1753833599999, "quote_volume": 12172312.4516, "trades": 134344, "taker_buy_base": 355560120.0, "taker_buy_quote": 6034501.83363 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.01683, "high": 0.01687, "low": 0.01541, "close": 0.01641, "volume": 972181504.0, "close_time": 1753919999999, "quote_volume": 15782834.00774, "trades": 151261, "taker_buy_base": 470435172.0, "taker_buy_quote": 7648863.30277 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.01641, "high": 0.01668, "low": 0.01537, "close": 0.01546, "volume": 661843406.0, "close_time": 1754006399999, "quote_volume": 10714024.93381, "trades": 102181, "taker_buy_base": 329221836.0, "taker_buy_quote": 5335357.46075 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.01546, "high": 0.01559, "low": 0.01449, "close": 0.01494, "volume": 1251649710.0, "close_time": 1754092799999, "quote_volume": 18940882.5114, "trades": 204699, "taker_buy_base": 623452828.0, "taker_buy_quote": 9442623.18609 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.01494, "high": 0.0152, "low": 0.01428, "close": 0.01463, "volume": 680760639.0, "close_time": 1754179199999, "quote_volume": 10028711.68026, "trades": 116755, "taker_buy_base": 325875356.0, "taker_buy_quote": 4801587.13705 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.01463, "high": 0.01524, "low": 0.0144, "close": 0.01514, "volume": 382882986.0, "close_time": 1754265599999, "quote_volume": 5719527.04029, "trades": 55670, "taker_buy_base": 192459266.0, "taker_buy_quote": 2875112.84796 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.01514, "high": 0.01589, "low": 0.01511, "close": 0.01585, "volume": 481758870.0, "close_time": 1754351999999, "quote_volume": 7475674.15693, "trades": 74084, "taker_buy_base": 218030534.0, "taker_buy_quote": 3385918.23184 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.01585, "high": 0.01589, "low": 0.01482, "close": 0.01524, "volume": 620346348.0, "close_time": 1754438399999, "quote_volume": 9487730.93508, "trades": 103861, "taker_buy_base": 293411128.0, "taker_buy_quote": 4487522.86082 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.01524, "high": 0.01559, "low": 0.01482, "close": 0.01542, "volume": 424691137.0, "close_time": 1754524799999, "quote_volume": 6476828.02217, "trades": 70733, "taker_buy_base": 212499311.0, "taker_buy_quote": 3241454.1414 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.01543, "high": 0.01644, "low": 0.01536, "close": 0.01642, "volume": 569263988.0, "close_time": 1754611199999, "quote_volume": 9006340.59381, "trades": 71853, "taker_buy_base": 298217818.0, "taker_buy_quote": 4716401.07493 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.01642, "high": 0.01712, "low": 0.01618, "close": 0.01698, "volume": 828794223.0, "close_time": 1754697599999, "quote_volume": 13782351.12802, "trades": 140169, "taker_buy_base": 425142191.0, "taker_buy_quote": 7071355.67485 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.01699, "high": 0.01828, "low": 0.01693, "close": 0.01791, "volume": 691642973.0, "close_time": 1754783999999, "quote_volume": 12231582.38179, "trades": 101866, "taker_buy_base": 329141262.0, "taker_buy_quote": 5819519.66523 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.01791, "high": 0.01825, "low": 0.01711, "close": 0.01769, "volume": 764856363.0, "close_time": 1754870399999, "quote_volume": 13503675.5701, "trades": 107601, "taker_buy_base": 351159472.0, "taker_buy_quote": 6198771.74286 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.01768, "high": 0.01837, "low": 0.01655, "close": 0.01669, "volume": 857481398.0, "close_time": 1754956799999, "quote_volume": 14929187.53951, "trades": 151835, "taker_buy_base": 432419613.0, "taker_buy_quote": 7526239.53881 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.01669, "high": 0.01824, "low": 0.01646, "close": 0.01796, "volume": 782642583.0, "close_time": 1755043199999, "quote_volume": 13554976.14269, "trades": 125774, "taker_buy_base": 410870298.0, "taker_buy_quote": 7116743.17201 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.01797, "high": 0.01915, "low": 0.0178, "close": 0.0189, "volume": 1050794853.0, "close_time": 1755129599999, "quote_volume": 19404570.94802, "trades": 156228, "taker_buy_base": 532879156.0, "taker_buy_quote": 9838863.91324 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.01891, "high": 0.01913, "low": 0.01633, "close": 0.01668, "volume": 1590481944.0, "close_time": 1755215999999, "quote_volume": 27959176.66621, "trades": 225807, "taker_buy_base": 770082992.0, "taker_buy_quote": 13524036.16149 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.01668, "high": 0.01727, "low": 0.01596, "close": 0.01656, "volume": 915020091.0, "close_time": 1755302399999, "quote_volume": 15251914.92122, "trades": 137145, "taker_buy_base": 454180698.0, "taker_buy_quote": 7568947.33535 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.01656, "high": 0.01755, "low": 0.01654, "close": 0.01722, "volume": 655635060.0, "close_time": 1755388799999, "quote_volume": 11225427.60336, "trades": 81846, "taker_buy_base": 338378714.0, "taker_buy_quote": 5795777.57321 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.01723, "high": 0.01795, "low": 0.01707, "close": 0.01724, "volume": 549095213.0, "close_time": 1755475199999, "quote_volume": 9586073.72892, "trades": 75106, "taker_buy_base": 269262141.0, "taker_buy_quote": 4699784.82539 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.01724, "high": 0.01726, "low": 0.01629, "close": 0.01662, "volume": 783048733.0, "close_time": 1755561599999, "quote_volume": 13055066.29627, "trades": 119836, "taker_buy_base": 380018404.0, "taker_buy_quote": 6338482.38319 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.01661, "high": 0.01687, "low": 0.01569, "close": 0.01575, "volume": 747978249.0, "close_time": 1755647999999, "quote_volume": 12173067.41302, "trades": 114715, "taker_buy_base": 375987362.0, "taker_buy_quote": 6123449.46463 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.01575, "high": 0.01682, "low": 0.01567, "close": 0.01666, "volume": 522245613.0, "close_time": 1755734399999, "quote_volume": 8494165.95363, "trades": 75936, "taker_buy_base": 255567134.0, "taker_buy_quote": 4158765.25181 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.01667, "high": 0.01684, "low": 0.01608, "close": 0.01621, "volume": 354271326.0, "close_time": 1755820799999, "quote_volume": 5809669.82149, "trades": 58928, "taker_buy_base": 172207410.0, "taker_buy_quote": 2825371.778 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.01622, "high": 0.01894, "low": 0.0156, "close": 0.01885, "volume": 1273625049.0, "close_time": 1755907199999, "quote_volume": 21900349.20671, "trades": 180083, "taker_buy_base": 635310043.0, "taker_buy_quote": 10930247.39607 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.01885, "high": 0.01892, "low": 0.01786, "close": 0.01842, "volume": 985366230.0, "close_time": 1755993599999, "quote_volume": 18223237.87253, "trades": 126474, "taker_buy_base": 452887718.0, "taker_buy_quote": 8379307.19181 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.01842, "high": 0.01874, "low": 0.01726, "close": 0.01798, "volume": 1170546837.0, "close_time": 1756079999999, "quote_volume": 20937901.9277, "trades": 163096, "taker_buy_base": 577691847.0, "taker_buy_quote": 10338076.34945 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.01798, "high": 0.01832, "low": 0.01574, "close": 0.016, "volume": 1098886804.0, "close_time": 1756166399999, "quote_volume": 18520066.73631, "trades": 152471, "taker_buy_base": 533030884.0, "taker_buy_quote": 8968071.27948 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.016, "high": 0.01695, "low": 0.01586, "close": 0.01674, "volume": 625258974.0, "close_time": 1756252799999, "quote_volume": 10249992.7065, "trades": 93471, "taker_buy_base": 294669409.0, "taker_buy_quote": 4831390.46386 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.01674, "high": 0.01714, "low": 0.01632, "close": 0.01642, "volume": 601953569.0, "close_time": 1756339199999, "quote_volume": 10045766.43975, "trades": 84074, "taker_buy_base": 283122214.0, "taker_buy_quote": 4725225.98303 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.01642, "high": 0.01735, "low": 0.01623, "close": 0.01727, "volume": 562173648.0, "close_time": 1756425599999, "quote_volume": 9453889.8251, "trades": 57513, "taker_buy_base": 278203830.0, "taker_buy_quote": 4680615.5917 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.01727, "high": 0.01735, "low": 0.01573, "close": 0.01604, "volume": 918157499.0, "close_time": 1756511999999, "quote_volume": 15054255.7106, "trades": 117848, "taker_buy_base": 446051418.0, "taker_buy_quote": 7309305.47106 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.01604, "high": 0.01644, "low": 0.01575, "close": 0.01618, "volume": 358696436.0, "close_time": 1756598399999, "quote_volume": 5796317.83899, "trades": 48911, "taker_buy_base": 161003583.0, "taker_buy_quote": 2603571.30613 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.01618, "high": 0.01691, "low": 0.0161, "close": 0.01611, "volume": 506449471.0, "close_time": 1756684799999, "quote_volume": 8360451.82165, "trades": 61160, "taker_buy_base": 251882971.0, "taker_buy_quote": 4158552.17519 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.01611, "high": 0.0167, "low": 0.0151, "close": 0.0156, "volume": 1076537002.0, "close_time": 1756771199999, "quote_volume": 17075862.35454, "trades": 138833, "taker_buy_base": 524585864.0, "taker_buy_quote": 8318595.43136 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.01561, "high": 0.01623, "low": 0.01544, "close": 0.01612, "volume": 729521790.0, "close_time": 1756857599999, "quote_volume": 11572596.7643, "trades": 98183, "taker_buy_base": 359869920.0, "taker_buy_quote": 5708256.20867 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.01612, "high": 0.01639, "low": 0.01588, "close": 0.01624, "volume": 462513112.0, "close_time": 1756943999999, "quote_volume": 7470808.64978, "trades": 56432, "taker_buy_base": 223989528.0, "taker_buy_quote": 3620130.71522 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.01625, "high": 0.01631, "low": 0.01544, "close": 0.01562, "volume": 470047587.0, "close_time": 1757030399999, "quote_volume": 7401165.00023, "trades": 58511, "taker_buy_base": 225665410.0, "taker_buy_quote": 3552591.31551 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.01561, "high": 0.01645, "low": 0.01561, "close": 0.01614, "volume": 726476748.0, "close_time": 1757116799999, "quote_volume": 11694945.48404, "trades": 87482, "taker_buy_base": 348291342.0, "taker_buy_quote": 5609214.03515 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.01614, "high": 0.0162, "low": 0.01575, "close": 0.01595, "volume": 262069651.0, "close_time": 1757203199999, "quote_volume": 4175844.61719, "trades": 33146, "taker_buy_base": 125080494.0, "taker_buy_quote": 1992925.84772 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.01595, "high": 0.01639, "low": 0.01594, "close": 0.01626, "volume": 451977783.0, "close_time": 1757289599999, "quote_volume": 7336072.39599, "trades": 42363, "taker_buy_base": 210680064.0, "taker_buy_quote": 3418550.41193 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.01626, "high": 0.0171, "low": 0.01619, "close": 0.0169, "volume": 722194310.0, "close_time": 1757375999999, "quote_volume": 12085208.2053, "trades": 87857, "taker_buy_base": 369168156.0, "taker_buy_quote": 6182157.03888 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.01691, "high": 0.01755, "low": 0.01664, "close": 0.01693, "volume": 766026524.0, "close_time": 1757462399999, "quote_volume": 13122452.77296, "trades": 130447, "taker_buy_base": 368722844.0, "taker_buy_quote": 6318380.63118 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.01693, "high": 0.01749, "low": 0.01674, "close": 0.01729, "volume": 521129663.0, "close_time": 1757548799999, "quote_volume": 8942713.35155, "trades": 83703, "taker_buy_base": 253664079.0, "taker_buy_quote": 4353107.15932 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.01729, "high": 0.01763, "low": 0.01689, "close": 0.01756, "volume": 678823391.0, "close_time": 1757635199999, "quote_volume": 11712665.00321, "trades": 88245, "taker_buy_base": 325634642.0, "taker_buy_quote": 5621324.80661 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.01756, "high": 0.0181, "low": 0.01734, "close": 0.01803, "volume": 878614895.0, "close_time": 1757721599999, "quote_volume": 15610159.62746, "trades": 103687, "taker_buy_base": 413988447.0, "taker_buy_quote": 7361567.84249 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.01803, "high": 0.01875, "low": 0.01791, "close": 0.01837, "volume": 927638891.0, "close_time": 1757807999999, "quote_volume": 16985327.0707, "trades": 106965, "taker_buy_base": 448364503.0, "taker_buy_quote": 8211973.61942 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.01838, "high": 0.01841, "low": 0.01715, "close": 0.01744, "volume": 534335975.0, "close_time": 1757894399999, "quote_volume": 9451644.75305, "trades": 82256, "taker_buy_base": 245916524.0, "taker_buy_quote": 4346809.78884 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.01744, "high": 0.01787, "low": 0.01632, "close": 0.01667, "volume": 735226524.0, "close_time": 1757980799999, "quote_volume": 12450705.00407, "trades": 104489, "taker_buy_base": 348654177.0, "taker_buy_quote": 5906161.37251 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.01666, "high": 0.01717, "low": 0.01639, "close": 0.017, "volume": 552885432.0, "close_time": 1758067199999, "quote_volume": 9311353.26297, "trades": 72325, "taker_buy_base": 304112151.0, "taker_buy_quote": 5123132.63308 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.01701, "high": 0.01822, "low": 0.01665, "close": 0.01798, "volume": 835620521.0, "close_time": 1758153599999, "quote_volume": 14376030.97587, "trades": 111203, "taker_buy_base": 431910336.0, "taker_buy_quote": 7428805.22458 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.01798, "high": 0.01865, "low": 0.01772, "close": 0.01832, "volume": 702346109.0, "close_time": 1758239999999, "quote_volume": 12737381.20811, "trades": 95990, "taker_buy_base": 346691778.0, "taker_buy_quote": 6293220.4439 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.01832, "high": 0.01881, "low": 0.01697, "close": 0.01718, "volume": 762359078.0, "close_time": 1758326399999, "quote_volume": 13624008.8704, "trades": 109217, "taker_buy_base": 377284716.0, "taker_buy_quote": 6742223.57435 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.01717, "high": 0.01782, "low": 0.017, "close": 0.01751, "volume": 391496381.0, "close_time": 1758412799999, "quote_volume": 6827674.08133, "trades": 58657, "taker_buy_base": 203494737.0, "taker_buy_quote": 3547841.08148 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.01752, "high": 0.01788, "low": 0.01713, "close": 0.01724, "volume": 547782199.0, "close_time": 1758499199999, "quote_volume": 9573558.24131, "trades": 67463, "taker_buy_base": 267432409.0, "taker_buy_quote": 4677908.03689 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.01724, "high": 0.01734, "low": 0.01484, "close": 0.01532, "volume": 1689034193.0, "close_time": 1758585599999, "quote_volume": 26424554.33911, "trades": 195295, "taker_buy_base": 833934799.0, "taker_buy_quote": 13042816.73445 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.01532, "high": 0.01561, "low": 0.01491, "close": 0.01511, "volume": 582005861.0, "close_time": 1758671999999, "quote_volume": 8909202.30731, "trades": 76964, "taker_buy_base": 296762095.0, "taker_buy_quote": 4545249.9211 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.01511, "high": 0.01567, "low": 0.01479, "close": 0.01523, "volume": 601036550.0, "close_time": 1758758399999, "quote_volume": 9221914.37563, "trades": 71939, "taker_buy_base": 296770288.0, "taker_buy_quote": 4555863.40363 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.01523, "high": 0.01525, "low": 0.01398, "close": 0.01418, "volume": 1103030956.0, "close_time": 1758844799999, "quote_volume": 16157095.37507, "trades": 109599, "taker_buy_base": 551616180.0, "taker_buy_quote": 8071225.64593 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.01419, "high": 0.01484, "low": 0.014, "close": 0.01466, "volume": 558129038.0, "close_time": 1758931199999, "quote_volume": 8022054.79411, "trades": 37945, "taker_buy_base": 289046620.0, "taker_buy_quote": 4155798.61459 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.01466, "high": 0.01472, "low": 0.0143, "close": 0.01443, "volume": 255755988.0, "close_time": 1759017599999, "quote_volume": 3707592.64315, "trades": 18459, "taker_buy_base": 124490273.0, "taker_buy_quote": 1805014.95625 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.01443, "high": 0.01498, "low": 0.01406, "close": 0.01494, "volume": 449597662.0, "close_time": 1759103999999, "quote_volume": 6488487.13655, "trades": 27518, "taker_buy_base": 222215634.0, "taker_buy_quote": 3210552.45911 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.01495, "high": 0.01495, "low": 0.01428, "close": 0.01448, "volume": 506676918.0, "close_time": 1759190399999, "quote_volume": 7405176.34838, "trades": 31903, "taker_buy_base": 240722149.0, "taker_buy_quote": 3519037.04628 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.01449, "high": 0.01455, "low": 0.01385, "close": 0.01441, "volume": 439191041.0, "close_time": 1759276799999, "quote_volume": 6257466.51133, "trades": 35397, "taker_buy_base": 207242228.0, "taker_buy_quote": 2952996.64569 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.01441, "high": 0.01546, "low": 0.01428, "close": 0.01544, "volume": 602207844.0, "close_time": 1759363199999, "quote_volume": 9052553.46943, "trades": 38888, "taker_buy_base": 294111834.0, "taker_buy_quote": 4421622.39455 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.01544, "high": 0.01644, "low": 0.01539, "close": 0.01617, "volume": 723580329.0, "close_time": 1759449599999, "quote_volume": 11476053.81894, "trades": 53441, "taker_buy_base": 365241046.0, "taker_buy_quote": 5794917.87221 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.01618, "high": 0.01646, "low": 0.01569, "close": 0.01633, "volume": 661054104.0, "close_time": 1759535999999, "quote_volume": 10606612.38819, "trades": 57416, "taker_buy_base": 332907571.0, "taker_buy_quote": 5343724.29731 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.01634, "high": 0.01642, "low": 0.01541, "close": 0.01588, "volume": 445641518.0, "close_time": 1759622399999, "quote_volume": 7071405.44837, "trades": 37945, "taker_buy_base": 199550859.0, "taker_buy_quote": 3163728.341 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.01588, "high": 0.01651, "low": 0.0155, "close": 0.01572, "volume": 599548651.0, "close_time": 1759708799999, "quote_volume": 9634695.62722, "trades": 55285, "taker_buy_base": 301518824.0, "taker_buy_quote": 4847761.62771 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.01573, "high": 0.01666, "low": 0.01563, "close": 0.01644, "volume": 538869060.0, "close_time": 1759795199999, "quote_volume": 8746430.1457, "trades": 58606, "taker_buy_base": 283726857.0, "taker_buy_quote": 4600450.6907 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.01644, "high": 0.01656, "low": 0.01525, "close": 0.0153, "volume": 739338249.0, "close_time": 1759881599999, "quote_volume": 11699537.60016, "trades": 71226, "taker_buy_base": 357863216.0, "taker_buy_quote": 5658686.95464 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0153, "high": 0.01623, "low": 0.01506, "close": 0.0159, "volume": 414007029.0, "close_time": 1759967999999, "quote_volume": 6484072.6615, "trades": 38635, "taker_buy_base": 210375726.0, "taker_buy_quote": 3300505.44389 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0159, "high": 0.01596, "low": 0.01481, "close": 0.01541, "volume": 537787432.0, "close_time": 1760054399999, "quote_volume": 8187701.92557, "trades": 49908, "taker_buy_base": 259048869.0, "taker_buy_quote": 3945249.56512 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.01542, "high": 0.01599, "low": 0.00259, "close": 0.01015, "volume": 3609021906.0, "close_time": 1760140799999, "quote_volume": 38015464.09083, "trades": 283529, "taker_buy_base": 1737623922.0, "taker_buy_quote": 18215741.16293 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01015, "high": 0.01178, "low": 0.01003, "close": 0.01057, "volume": 2120502682.0, "close_time": 1760227199999, "quote_volume": 23052009.35253, "trades": 168647, "taker_buy_base": 1011475669.0, "taker_buy_quote": 10990979.38206 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.01056, "high": 0.01224, "low": 0.01046, "close": 0.01194, "volume": 1340397892.0, "close_time": 1760313599999, "quote_volume": 15222133.83534, "trades": 106603, "taker_buy_base": 660274041.0, "taker_buy_quote": 7487412.36088 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.01195, "high": 0.01269, "low": 0.01158, "close": 0.0125, "volume": 1640889393.0, "close_time": 1760399999999, "quote_volume": 19916528.52159, "trades": 128706, "taker_buy_base": 838839694.0, "taker_buy_quote": 10182557.4196 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.01251, "high": 0.01259, "low": 0.01117, "close": 0.01203, "volume": 1129532438.0, "close_time": 1760486399999, "quote_volume": 13247326.99323, "trades": 91882, "taker_buy_base": 564330755.0, "taker_buy_quote": 6610288.81735 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.01203, "high": 0.01232, "low": 0.01127, "close": 0.01142, "volume": 812198170.0, "close_time": 1760572799999, "quote_volume": 9571437.59518, "trades": 54322, "taker_buy_base": 397666603.0, "taker_buy_quote": 4688478.59037 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01142, "high": 0.01184, "low": 0.01083, "close": 0.01111, "volume": 1087759915.0, "close_time": 1760659199999, "quote_volume": 12399714.14152, "trades": 76915, "taker_buy_base": 533410620.0, "taker_buy_quote": 6078833.33927 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01111, "high": 0.01131, "low": 0.01007, "close": 0.01069, "volume": 1285137060.0, "close_time": 1760745599999, "quote_volume": 13616981.15594, "trades": 87163, "taker_buy_base": 629631641.0, "taker_buy_quote": 6674068.99602 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01069, "high": 0.01106, "low": 0.01063, "close": 0.01095, "volume": 545388835.0, "close_time": 1760831999999, "quote_volume": 5928480.69079, "trades": 38052, "taker_buy_base": 262460438.0, "taker_buy_quote": 2853582.82582 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01096, "high": 0.01137, "low": 0.01072, "close": 0.01116, "volume": 678349558.0, "close_time": 1760918399999, "quote_volume": 7528763.73461, "trades": 46835, "taker_buy_base": 334183521.0, "taker_buy_quote": 3710536.94961 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01117, "high": 0.01172, "low": 0.01092, "close": 0.01133, "volume": 675767795.0, "close_time": 1761004799999, "quote_volume": 7728728.95246, "trades": 51449, "taker_buy_base": 336262157.0, "taker_buy_quote": 3848158.62817 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01133, "high": 0.01179, "low": 0.01079, "close": 0.01091, "volume": 892037098.0, "close_time": 1761091199999, "quote_volume": 10064371.85918, "trades": 71243, "taker_buy_base": 421182844.0, "taker_buy_quote": 4751006.42346 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01091, "high": 0.011, "low": 0.0101, "close": 0.01047, "volume": 786442145.0, "close_time": 1761177599999, "quote_volume": 8421551.85914, "trades": 67720, "taker_buy_base": 393085650.0, "taker_buy_quote": 4210898.93493 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.01047, "high": 0.01122, "low": 0.01042, "close": 0.0109, "volume": 537428796.0, "close_time": 1761263999999, "quote_volume": 5813541.61612, "trades": 34438, "taker_buy_base": 261591977.0, "taker_buy_quote": 2831157.87278 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.01091, "high": 0.01125, "low": 0.01075, "close": 0.01117, "volume": 518823767.0, "close_time": 1761350399999, "quote_volume": 5704973.92724, "trades": 36653, "taker_buy_base": 261557634.0, "taker_buy_quote": 2878419.57904 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.01117, "high": 0.01121, "low": 0.01099, "close": 0.01106, "volume": 380346625.0, "close_time": 1761436799999, "quote_volume": 4225876.71398, "trades": 22626, "taker_buy_base": 182886866.0, "taker_buy_quote": 2032349.12826 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01107, "high": 0.01167, "low": 0.0109, "close": 0.01145, "volume": 505589608.0, "close_time": 1761523199999, "quote_volume": 5714128.97229, "trades": 31721, "taker_buy_base": 233690415.0, "taker_buy_quote": 2642625.26716 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.01146, "high": 0.01167, "low": 0.01105, "close": 0.0112, "volume": 607703100.0, "close_time": 1761609599999, "quote_volume": 6899541.50508, "trades": 40417, "taker_buy_base": 290357471.0, "taker_buy_quote": 3298605.36633 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0112, "high": 0.01136, "low": 0.01053, "close": 0.01076, "volume": 704429344.0, "close_time": 1761695999999, "quote_volume": 7764700.05596, "trades": 52618, "taker_buy_base": 328046739.0, "taker_buy_quote": 3620846.60992 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.01076, "high": 0.01119, "low": 0.01054, "close": 0.01079, "volume": 798075591.0, "close_time": 1761782399999, "quote_volume": 8688714.02328, "trades": 55585, "taker_buy_base": 391707003.0, "taker_buy_quote": 4269585.20954 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01079, "high": 0.01091, "low": 0.00945, "close": 0.00989, "volume": 1009344808.0, "close_time": 1761868799999, "quote_volume": 10224335.52019, "trades": 100099, "taker_buy_base": 500840943.0, "taker_buy_quote": 5069601.64359 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.00989, "high": 0.01024, "low": 0.00976, "close": 0.01005, "volume": 685080313.0, "close_time": 1761955199999, "quote_volume": 6893957.36908, "trades": 44116, "taker_buy_base": 350309513.0, "taker_buy_quote": 3525326.08348 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01006, "high": 0.01052, "low": 0.00997, "close": 0.01045, "volume": 499430791.0, "close_time": 1762041599999, "quote_volume": 5128156.68915, "trades": 32589, "taker_buy_base": 248260198.0, "taker_buy_quote": 2549774.01618 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01044, "high": 0.01059, "low": 0.01003, "close": 0.01048, "volume": 561587795.0, "close_time": 1762127999999, "quote_volume": 5808407.72095, "trades": 33047, "taker_buy_base": 275119966.0, "taker_buy_quote": 2845412.28603 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01048, "high": 0.01051, "low": 0.00835, "close": 0.00884, "volume": 1632084481.0, "close_time": 1762214399999, "quote_volume": 15041078.8564, "trades": 114020, "taker_buy_base": 811899238.0, "taker_buy_quote": 7467778.51132 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.00883, "high": 0.00915, "low": 0.00791, "close": 0.00851, "volume": 1828803114.0, "close_time": 1762300799999, "quote_volume": 15661250.41635, "trades": 130347, "taker_buy_base": 879091699.0, "taker_buy_quote": 7536252.8862 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.00851, "high": 0.00913, "low": 0.0081, "close": 0.00904, "volume": 822940821.0, "close_time": 1762387199999, "quote_volume": 7226452.78187, "trades": 54650, "taker_buy_base": 389508363.0, "taker_buy_quote": 3425152.12392 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.00904, "high": 0.00904, "low": 0.00843, "close": 0.00885, "volume": 801827538.0, "close_time": 1762473599999, "quote_volume": 7031753.60863, "trades": 52829, "taker_buy_base": 379704854.0, "taker_buy_quote": 3330759.68171 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.00885, "high": 0.0107, "low": 0.00885, "close": 0.0103, "volume": 1561323071.0, "close_time": 1762559999999, "quote_volume": 15154511.59796, "trades": 106207, "taker_buy_base": 809115995.0, "taker_buy_quote": 7849083.50936 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0103, "high": 0.01061, "low": 0.00979, "close": 0.0103, "volume": 1592859041.0, "close_time": 1762646399999, "quote_volume": 16180656.95013, "trades": 87502, "taker_buy_base": 784650670.0, "taker_buy_quote": 7982670.5823 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0103, "high": 0.01036, "low": 0.00966, "close": 0.0102, "volume": 970668460.0, "close_time": 1762732799999, "quote_volume": 9729524.78438, "trades": 63312, "taker_buy_base": 439560651.0, "taker_buy_quote": 4408981.20806 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0102, "high": 0.01089, "low": 0.0101, "close": 0.01063, "volume": 1025769856.0, "close_time": 1762819199999, "quote_volume": 10702395.7653, "trades": 80629, "taker_buy_base": 511719275.0, "taker_buy_quote": 5340152.53439 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01064, "high": 0.01085, "low": 0.00984, "close": 0.00989, "volume": 785094700.0, "close_time": 1762905599999, "quote_volume": 8057706.25371, "trades": 75164, "taker_buy_base": 372084530.0, "taker_buy_quote": 3822237.35193 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.00989, "high": 0.01056, "low": 0.00937, "close": 0.00963, "volume": 998251368.0, "close_time": 1762991999999, "quote_volume": 9937435.43836, "trades": 66563, "taker_buy_base": 479207384.0, "taker_buy_quote": 4773914.26497 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.00962, "high": 0.01007, "low": 0.00901, "close": 0.00934, "volume": 856076915.0, "close_time": 1763078399999, "quote_volume": 8220601.07712, "trades": 87223, "taker_buy_base": 406189307.0, "taker_buy_quote": 3901230.43632 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.00935, "high": 0.00942, "low": 0.00872, "close": 0.00896, "volume": 995300731.0, "close_time": 1763164799999, "quote_volume": 9045705.89506, "trades": 75672, "taker_buy_base": 484127029.0, "taker_buy_quote": 4405385.70054 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.00897, "high": 0.00944, "low": 0.00895, "close": 0.0091, "volume": 509811730.0, "close_time": 1763251199999, "quote_volume": 4697035.44665, "trades": 28860, "taker_buy_base": 268705388.0, "taker_buy_quote": 2477499.89854 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0091, "high": 0.00955, "low": 0.00828, "close": 0.00859, "volume": 1572221142.0, "close_time": 1763337599999, "quote_volume": 13878844.96365, "trades": 107614, "taker_buy_base": 775492715.0, "taker_buy_quote": 6838609.71824 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.00859, "high": 0.00902, "low": 0.00827, "close": 0.00845, "volume": 877381817.0, "close_time": 1763423999999, "quote_volume": 7613411.39135, "trades": 68433, "taker_buy_base": 450790969.0, "taker_buy_quote": 3912550.58953 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.00846, "high": 0.00891, "low": 0.00827, "close": 0.00869, "volume": 591059346.0, "close_time": 1763510399999, "quote_volume": 5103602.68253, "trades": 41847, "taker_buy_base": 294978566.0, "taker_buy_quote": 2547292.94562 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.00869, "high": 0.00871, "low": 0.00798, "close": 0.00835, "volume": 721709077.0, "close_time": 1763596799999, "quote_volume": 6004949.6403, "trades": 48133, "taker_buy_base": 366063934.0, "taker_buy_quote": 3048390.87428 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.00835, "high": 0.00874, "low": 0.00784, "close": 0.00803, "volume": 1182096858.0, "close_time": 1763683199999, "quote_volume": 9799756.54829, "trades": 68868, "taker_buy_base": 554297128.0, "taker_buy_quote": 4607322.88476 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.00804, "high": 0.00827, "low": 0.007, "close": 0.00758, "volume": 1953906575.0, "close_time": 1763769599999, "quote_volume": 14859450.67707, "trades": 100467, "taker_buy_base": 898528462.0, "taker_buy_quote": 6831377.47349 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.00758, "high": 0.00761, "low": 0.00728, "close": 0.00741, "volume": 693942765.0, "close_time": 1763855999999, "quote_volume": 5150990.44996, "trades": 40470, "taker_buy_base": 329578746.0, "taker_buy_quote": 2447243.02874 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.00742, "high": 0.00761, "low": 0.00736, "close": 0.00742, "volume": 595740222.0, "close_time": 1763942399999, "quote_volume": 4476707.2471, "trades": 26894, "taker_buy_base": 279151525.0, "taker_buy_quote": 2098376.10762 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.00741, "high": 0.00787, "low": 0.00728, "close": 0.00772, "volume": 943174946.0, "close_time": 1764028799999, "quote_volume": 7096869.78663, "trades": 48639, "taker_buy_base": 477903795.0, "taker_buy_quote": 3597518.19808 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.00771, "high": 0.00789, "low": 0.00754, "close": 0.00781, "volume": 495416696.0, "close_time": 1764115199999, "quote_volume": 3812025.25841, "trades": 21946, "taker_buy_base": 232941574.0, "taker_buy_quote": 1792064.96414 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.00781, "high": 0.00791, "low": 0.00748, "close": 0.00784, "volume": 420372053.0, "close_time": 1764201599999, "quote_volume": 3242594.39593, "trades": 19281, "taker_buy_base": 231452629.0, "taker_buy_quote": 1786272.21359 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.00784, "high": 0.00815, "low": 0.00775, "close": 0.00794, "volume": 348665567.0, "close_time": 1764287999999, "quote_volume": 2765242.1096, "trades": 17149, "taker_buy_base": 172365725.0, "taker_buy_quote": 1367855.07785 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.00794, "high": 0.00811, "low": 0.0077, "close": 0.00783, "volume": 463331174.0, "close_time": 1764374399999, "quote_volume": 3664099.65926, "trades": 23293, "taker_buy_base": 222490655.0, "taker_buy_quote": 1760037.0961 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.00783, "high": 0.00795, "low": 0.00759, "close": 0.00765, "volume": 197129392.0, "close_time": 1764460799999, "quote_volume": 1525358.37289, "trades": 12285, "taker_buy_base": 87810879.0, "taker_buy_quote": 680590.45591 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.00765, "high": 0.00778, "low": 0.00751, "close": 0.00751, "volume": 239794287.0, "close_time": 1764547199999, "quote_volume": 1835994.21726, "trades": 15575, "taker_buy_base": 114821611.0, "taker_buy_quote": 879481.42627 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.00752, "high": 0.00754, "low": 0.00657, "close": 0.00677, "volume": 944640141.0, "close_time": 1764633599999, "quote_volume": 6530494.27947, "trades": 54411, "taker_buy_base": 470824800.0, "taker_buy_quote": 3257666.04546 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.00677, "high": 0.00757, "low": 0.00664, "close": 0.00741, "volume": 646741427.0, "close_time": 1764719999999, "quote_volume": 4618660.74665, "trades": 42649, "taker_buy_base": 306080079.0, "taker_buy_quote": 2185534.43266 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.00742, "high": 0.00788, "low": 0.00741, "close": 0.00775, "volume": 598869858.0, "close_time": 1764806399999, "quote_volume": 4543239.18314, "trades": 34136, "taker_buy_base": 292518440.0, "taker_buy_quote": 2219253.51741 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.00776, "high": 0.00785, "low": 0.00744, "close": 0.00751, "volume": 323825787.0, "close_time": 1764892799999, "quote_volume": 2494497.37457, "trades": 29298, "taker_buy_base": 152240412.0, "taker_buy_quote": 1172923.15863 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0075, "high": 0.00762, "low": 0.00694, "close": 0.00712, "volume": 497794208.0, "close_time": 1764979199999, "quote_volume": 3623205.40071, "trades": 36992, "taker_buy_base": 251226370.0, "taker_buy_quote": 1829895.37565 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.00712, "high": 0.00739, "low": 0.00706, "close": 0.00717, "volume": 259308736.0, "close_time": 1765065599999, "quote_volume": 1870070.58949, "trades": 17556, "taker_buy_base": 134626077.0, "taker_buy_quote": 970990.72469 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.00718, "high": 0.00731, "low": 0.00681, "close": 0.00704, "volume": 627109295.0, "close_time": 1765151999999, "quote_volume": 4446359.30042, "trades": 32422, "taker_buy_base": 300331399.0, "taker_buy_quote": 2130673.36681 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.00704, "high": 0.00748, "low": 0.00701, "close": 0.00731, "volume": 469156520.0, "close_time": 1765238399999, "quote_volume": 3438646.07285, "trades": 30884, "taker_buy_base": 203417304.0, "taker_buy_quote": 1489062.2377 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.00731, "high": 0.00796, "low": 0.00714, "close": 0.00779, "volume": 537818865.0, "close_time": 1765324799999, "quote_volume": 4058913.13784, "trades": 36815, "taker_buy_base": 241982552.0, "taker_buy_quote": 1831780.37361 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.00779, "high": 0.00794, "low": 0.00745, "close": 0.00751, "volume": 473690084.0, "close_time": 1765411199999, "quote_volume": 3631944.38152, "trades": 40437, "taker_buy_base": 231565099.0, "taker_buy_quote": 1776804.11008 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.00751, "high": 0.00752, "low": 0.00706, "close": 0.00739, "volume": 476476820.0, "close_time": 1765497599999, "quote_volume": 3443126.65192, "trades": 34180, "taker_buy_base": 236715438.0, "taker_buy_quote": 1710791.80814 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.00738, "high": 0.00745, "low": 0.00688, "close": 0.00712, "volume": 375713794.0, "close_time": 1765583999999, "quote_volume": 2690624.54205, "trades": 25713, "taker_buy_base": 177305883.0, "taker_buy_quote": 1268000.87064 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.00713, "high": 0.00724, "low": 0.00704, "close": 0.00715, "volume": 147766787.0, "close_time": 1765670399999, "quote_volume": 1056762.05472, "trades": 8010, "taker_buy_base": 77919936.0, "taker_buy_quote": 557551.98845 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.00715, "high": 0.00716, "low": 0.00673, "close": 0.0068, "volume": 304303003.0, "close_time": 1765756799999, "quote_volume": 2112347.01046, "trades": 15360, "taker_buy_base": 135108669.0, "taker_buy_quote": 939769.22322 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0068, "high": 0.00705, "low": 0.00633, "close": 0.00652, "volume": 438439849.0, "close_time": 1765843199999, "quote_volume": 2927030.44709, "trades": 29390, "taker_buy_base": 230664800.0, "taker_buy_quote": 1539805.8043 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00652, "high": 0.00672, "low": 0.00637, "close": 0.0066, "volume": 362495799.0, "close_time": 1765929599999, "quote_volume": 2383876.64822, "trades": 19958, "taker_buy_base": 195991376.0, "taker_buy_quote": 1289603.94236 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0066, "high": 0.00685, "low": 0.00616, "close": 0.00623, "volume": 445584751.0, "close_time": 1766015999999, "quote_volume": 2885570.43262, "trades": 31827, "taker_buy_base": 226279464.0, "taker_buy_quote": 1466146.06256 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.00622, "high": 0.0064, "low": 0.00575, "close": 0.00589, "volume": 800789603.0, "close_time": 1766102399999, "quote_volume": 4871269.74302, "trades": 55914, "taker_buy_base": 437901605.0, "taker_buy_quote": 2663699.12637 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00589, "high": 0.00641, "low": 0.00581, "close": 0.00632, "volume": 485067458.0, "close_time": 1766188799999, "quote_volume": 2980227.93714, "trades": 39084, "taker_buy_base": 253092872.0, "taker_buy_quote": 1553677.10207 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00632, "high": 0.00643, "low": 0.00626, "close": 0.0063, "volume": 228786804.0, "close_time": 1766275199999, "quote_volume": 1444662.23277, "trades": 12090, "taker_buy_base": 120628775.0, "taker_buy_quote": 761899.52996 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0063, "high": 0.00631, "low": 0.00598, "close": 0.00613, "volume": 304343094.0, "close_time": 1766361599999, "quote_volume": 1860823.31122, "trades": 18291, "taker_buy_base": 156769115.0, "taker_buy_quote": 958076.16341 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00612, "high": 0.00635, "low": 0.00606, "close": 0.00621, "volume": 350794097.0, "close_time": 1766447999999, "quote_volume": 2185493.01003, "trades": 27522, "taker_buy_base": 181418640.0, "taker_buy_quote": 1131203.4851 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00621, "high": 0.00626, "low": 0.00593, "close": 0.00613, "volume": 337585374.0, "close_time": 1766534399999, "quote_volume": 2055408.2485, "trades": 22115, "taker_buy_base": 163293591.0, "taker_buy_quote": 995258.62627 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00614, "high": 0.00619, "low": 0.00595, "close": 0.00613, "volume": 282259437.0, "close_time": 1766620799999, "quote_volume": 1707918.09496, "trades": 16379, "taker_buy_base": 146322767.0, "taker_buy_quote": 885195.51046 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00613, "high": 0.00629, "low": 0.00594, "close": 0.00597, "volume": 226933445.0, "close_time": 1766707199999, "quote_volume": 1395707.1464, "trades": 15557, "taker_buy_base": 101824888.0, "taker_buy_quote": 626693.41958 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00597, "high": 0.00626, "low": 0.00594, "close": 0.00609, "volume": 320705756.0, "close_time": 1766793599999, "quote_volume": 1958198.40457, "trades": 24282, "taker_buy_base": 149135258.0, "taker_buy_quote": 911029.63007 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.00608, "high": 0.00628, "low": 0.00599, "close": 0.00627, "volume": 258118604.0, "close_time": 1766879999999, "quote_volume": 1581534.12072, "trades": 11464, "taker_buy_base": 149281645.0, "taker_buy_quote": 916089.85287 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00627, "high": 0.00634, "low": 0.0061, "close": 0.0062, "volume": 294670317.0, "close_time": 1766966399999, "quote_volume": 1837835.02809, "trades": 13437, "taker_buy_base": 151456405.0, "taker_buy_quote": 945312.31526 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.00621, "high": 0.00636, "low": 0.00599, "close": 0.00602, "volume": 444795610.0, "close_time": 1767052799999, "quote_volume": 2735489.96821, "trades": 25733, "taker_buy_base": 211297165.0, "taker_buy_quote": 1302253.17549 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00601, "high": 0.00611, "low": 0.00594, "close": 0.00599, "volume": 319520297.0, "close_time": 1767139199999, "quote_volume": 1923795.51808, "trades": 17197, "taker_buy_base": 161653783.0, "taker_buy_quote": 974070.62768 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00599, "high": 0.00602, "low": 0.00572, "close": 0.00584, "volume": 431527310.0, "close_time": 1767225599999, "quote_volume": 2534370.5714, "trades": 21240, "taker_buy_base": 199868171.0, "taker_buy_quote": 1174554.80784 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.00585, "high": 0.00632, "low": 0.00582, "close": 0.00629, "volume": 463417496.0, "close_time": 1767311999999, "quote_volume": 2822414.54529, "trades": 26770, "taker_buy_base": 239166805.0, "taker_buy_quote": 1459191.21104 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0063, "high": 0.00682, "low": 0.00624, "close": 0.00679, "volume": 937693961.0, "close_time": 1767398399999, "quote_volume": 6073120.07173, "trades": 59817, "taker_buy_base": 445457837.0, "taker_buy_quote": 2886158.29646 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.00679, "high": 0.00698, "low": 0.00666, "close": 0.00683, "volume": 511021485.0, "close_time": 1767484799999, "quote_volume": 3470073.70904, "trades": 30484, "taker_buy_base": 248076137.0, "taker_buy_quote": 1685262.46838 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00683, "high": 0.00759, "low": 0.00681, "close": 0.00745, "volume": 786220860.0, "close_time": 1767571199999, "quote_volume": 5640887.56598, "trades": 40467, "taker_buy_base": 398997010.0, "taker_buy_quote": 2864088.61685 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.00744, "high": 0.00762, "low": 0.00708, "close": 0.00752, "volume": 577206004.0, "close_time": 1767657599999, "quote_volume": 4233414.40155, "trades": 47371, "taker_buy_base": 289073730.0, "taker_buy_quote": 2122688.62876 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.00753, "high": 0.0079, "low": 0.00722, "close": 0.00758, "volume": 617076485.0, "close_time": 1767743999999, "quote_volume": 4671408.55861, "trades": 48303, "taker_buy_base": 289339349.0, "taker_buy_quote": 2190689.4515 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00758, "high": 0.00761, "low": 0.0072, "close": 0.00734, "volume": 518922270.0, "close_time": 1767830399999, "quote_volume": 3840067.60735, "trades": 38375, "taker_buy_base": 265614363.0, "taker_buy_quote": 1966854.83927 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00734, "high": 0.00738, "low": 0.00699, "close": 0.00721, "volume": 513955719.0, "close_time": 1767916799999, "quote_volume": 3698832.6585, "trades": 33478, "taker_buy_base": 260369518.0, "taker_buy_quote": 1876273.51168 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.00721, "high": 0.00743, "low": 0.00703, "close": 0.00718, "volume": 358621307.0, "close_time": 1768003199999, "quote_volume": 2578976.1789, "trades": 27257, "taker_buy_base": 187872458.0, "taker_buy_quote": 1352177.36041 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00718, "high": 0.00728, "low": 0.007, "close": 0.00709, "volume": 225115285.0, "close_time": 1768089599999, "quote_volume": 1608485.48157, "trades": 15979, "taker_buy_base": 105443748.0, "taker_buy_quote": 753900.19302 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00709, "high": 0.00724, "low": 0.00687, "close": 0.00699, "volume": 284924582.0, "close_time": 1768175999999, "quote_volume": 2022794.53744, "trades": 17331, "taker_buy_base": 142544183.0, "taker_buy_quote": 1013380.64988 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.007, "high": 0.00726, "low": 0.00677, "close": 0.00688, "volume": 482557079.0, "close_time": 1768262399999, "quote_volume": 3357393.1306, "trades": 35609, "taker_buy_base": 261691475.0, "taker_buy_quote": 1821409.03821 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.00688, "high": 0.00775, "low": 0.00687, "close": 0.00758, "volume": 717107295.0, "close_time": 1768348799999, "quote_volume": 5280532.28412, "trades": 52631, "taker_buy_base": 340745368.0, "taker_buy_quote": 2509418.33398 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.00758, "high": 0.0077, "low": 0.00738, "close": 0.00744, "volume": 609006534.0, "close_time": 1768435199999, "quote_volume": 4602973.0976, "trades": 34796, "taker_buy_base": 293318587.0, "taker_buy_quote": 2217790.76642 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.00743, "high": 0.00749, "low": 0.00691, "close": 0.00701, "volume": 437351949.0, "close_time": 1768521599999, "quote_volume": 3144759.05932, "trades": 26264, "taker_buy_base": 213607397.0, "taker_buy_quote": 1536606.93104 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.007, "high": 0.0073, "low": 0.00684, "close": 0.00726, "volume": 608509870.0, "close_time": 1768607999999, "quote_volume": 4289740.10769, "trades": 33785, "taker_buy_base": 286595835.0, "taker_buy_quote": 2021498.94569 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.00726, "high": 0.00825, "low": 0.00723, "close": 0.0078, "volume": 1907804813.0, "close_time": 1768694399999, "quote_volume": 14906382.85998, "trades": 81230, "taker_buy_base": 919367580.0, "taker_buy_quote": 7179360.55674 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0078, "high": 0.00796, "low": 0.00715, "close": 0.00716, "volume": 958595711.0, "close_time": 1768780799999, "quote_volume": 7291320.097, "trades": 56151, "taker_buy_base": 489837273.0, "taker_buy_quote": 3724603.08081 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00716, "high": 0.00716, "low": 0.00634, "close": 0.00668, "volume": 1384817316.0, "close_time": 1768867199999, "quote_volume": 9277337.09226, "trades": 69697, "taker_buy_base": 753548617.0, "taker_buy_quote": 5050027.6273 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00667, "high": 0.00681, "low": 0.00623, "close": 0.00629, "volume": 980389953.0, "close_time": 1768953599999, "quote_volume": 6430968.17837, "trades": 58052, "taker_buy_base": 471056451.0, "taker_buy_quote": 3098089.88089 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00629, "high": 0.00669, "low": 0.00619, "close": 0.00649, "volume": 716990400.0, "close_time": 1769039999999, "quote_volume": 4609496.13299, "trades": 46159, "taker_buy_base": 347183428.0, "taker_buy_quote": 2232878.56542 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0065, "high": 0.00685, "low": 0.00627, "close": 0.00635, "volume": 631364600.0, "close_time": 1769126399999, "quote_volume": 4119305.73771, "trades": 29959, "taker_buy_base": 293976720.0, "taker_buy_quote": 1922243.16156 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00636, "high": 0.00665, "low": 0.00625, "close": 0.00637, "volume": 724800732.0, "close_time": 1769212799999, "quote_volume": 4662125.01349, "trades": 39245, "taker_buy_base": 371853756.0, "taker_buy_quote": 2393824.53824 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00637, "high": 0.00639, "low": 0.0062, "close": 0.00622, "volume": 366119204.0, "close_time": 1769299199999, "quote_volume": 2302247.13296, "trades": 17282, "taker_buy_base": 188049156.0, "taker_buy_quote": 1182566.77401 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00623, "high": 0.00625, "low": 0.00575, "close": 0.00594, "volume": 625530392.0, "close_time": 1769385599999, "quote_volume": 3770429.9998, "trades": 30934, "taker_buy_base": 299449854.0, "taker_buy_quote": 1805282.09004 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.00595, "high": 0.00618, "low": 0.00591, "close": 0.00605, "volume": 404445185.0, "close_time": 1769471999999, "quote_volume": 2456494.07828, "trades": 23956, "taker_buy_base": 199859431.0, "taker_buy_quote": 1214595.41678 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.00605, "high": 0.00617, "low": 0.00593, "close": 0.00607, "volume": 335632654.0, "close_time": 1769558399999, "quote_volume": 2027660.41736, "trades": 20516, "taker_buy_base": 168723488.0, "taker_buy_quote": 1019588.95517 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00608, "high": 0.0061, "low": 0.00587, "close": 0.00595, "volume": 471280512.0, "close_time": 1769644799999, "quote_volume": 2817090.47319, "trades": 26827, "taker_buy_base": 245541907.0, "taker_buy_quote": 1468202.78514 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00595, "high": 0.00597, "low": 0.00537, "close": 0.0055, "volume": 697813717.0, "close_time": 1769731199999, "quote_volume": 3921194.76833, "trades": 30990, "taker_buy_base": 347882375.0, "taker_buy_quote": 1954140.2881 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0055, "high": 0.00553, "low": 0.00523, "close": 0.00538, "volume": 926161365.0, "close_time": 1769817599999, "quote_volume": 5000668.98074, "trades": 39324, "taker_buy_base": 459951446.0, "taker_buy_quote": 2482920.46928 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.00538, "high": 0.00538, "low": 0.00434, "close": 0.00483, "volume": 1395382679.0, "close_time": 1769903999999, "quote_volume": 6735309.94262, "trades": 57105, "taker_buy_base": 698078824.0, "taker_buy_quote": 3367700.70759 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00484, "high": 0.00491, "low": 0.00459, "close": 0.00469, "volume": 616373921.0, "close_time": 1769990399999, "quote_volume": 2942481.8055, "trades": 31404, "taker_buy_base": 290539976.0, "taker_buy_quote": 1388170.44536 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00469, "high": 0.00494, "low": 0.00454, "close": 0.0048, "volume": 939842848.0, "close_time": 1770076799999, "quote_volume": 4472042.1585, "trades": 41736, "taker_buy_base": 463294208.0, "taker_buy_quote": 2204251.29156 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0048, "high": 0.00496, "low": 0.0045, "close": 0.00472, "volume": 930771865.0, "close_time": 1770163199999, "quote_volume": 4435035.63491, "trades": 36456, "taker_buy_base": 462342324.0, "taker_buy_quote": 2203088.15739 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00472, "high": 0.00483, "low": 0.00455, "close": 0.00467, "volume": 805584563.0, "close_time": 1770249599999, "quote_volume": 3774252.08732, "trades": 35218, "taker_buy_base": 378671327.0, "taker_buy_quote": 1773502.33619 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00466, "high": 0.00471, "low": 0.00384, "close": 0.00388, "volume": 1502104584.0, "close_time": 1770335999999, "quote_volume": 6356297.61127, "trades": 68966, "taker_buy_base": 747873720.0, "taker_buy_quote": 3168236.9059 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00389, "high": 0.00445, "low": 0.0034, "close": 0.00433, "volume": 2055784823.0, "close_time": 1770422399999, "quote_volume": 8060132.22224, "trades": 68911, "taker_buy_base": 997220291.0, "taker_buy_quote": 3919199.20303 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00433, "high": 0.00437, "low": 0.00412, "close": 0.00425, "volume": 1190126654.0, "close_time": 1770508799999, "quote_volume": 5079051.43081, "trades": 34559, "taker_buy_base": 596184732.0, "taker_buy_quote": 2544377.04669 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00426, "high": 0.00426, "low": 0.00403, "close": 0.00407, "volume": 504164614.0, "close_time": 1770595199999, "quote_volume": 2097722.31757, "trades": 17953, "taker_buy_base": 242517519.0, "taker_buy_quote": 1009298.7723 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00406, "high": 0.00418, "low": 0.00397, "close": 0.00411, "volume": 623248057.0, "close_time": 1770681599999, "quote_volume": 2540727.01406, "trades": 22709, "taker_buy_base": 305499216.0, "taker_buy_quote": 1245453.69439 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00411, "high": 0.00415, "low": 0.00393, "close": 0.00397, "volume": 574754023.0, "close_time": 1770767999999, "quote_volume": 2310553.46555, "trades": 17756, "taker_buy_base": 280276481.0, "taker_buy_quote": 1126526.13197 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00396, "high": 0.00407, "low": 0.00382, "close": 0.00388, "volume": 1033799962.0, "close_time": 1770854399999, "quote_volume": 4030144.73749, "trades": 32037, "taker_buy_base": 519119614.0, "taker_buy_quote": 2024346.21998 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.00389, "high": 0.00407, "low": 0.00388, "close": 0.004, "volume": 740329742.0, "close_time": 1770940799999, "quote_volume": 2935923.79039, "trades": 26149, "taker_buy_base": 362845531.0, "taker_buy_quote": 1439065.51769 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00399, "high": 0.00412, "low": 0.00385, "close": 0.0041, "volume": 650227038.0, "close_time": 1771027199999, "quote_volume": 2603508.42049, "trades": 19522, "taker_buy_base": 332780924.0, "taker_buy_quote": 1332571.67895 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.00409, "high": 0.00438, "low": 0.00409, "close": 0.00434, "volume": 762799509.0, "close_time": 1771113599999, "quote_volume": 3241015.15575, "trades": 24604, "taker_buy_base": 331024432.0, "taker_buy_quote": 1405176.97221 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00434, "high": 0.00437, "low": 0.004, "close": 0.00407, "volume": 688959421.0, "close_time": 1771199999999, "quote_volume": 2900066.18811, "trades": 22282, "taker_buy_base": 341730723.0, "taker_buy_quote": 1439489.07159 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00407, "high": 0.00421, "low": 0.00402, "close": 0.00414, "volume": 430231583.0, "close_time": 1771286399999, "quote_volume": 1763848.64012, "trades": 17783, "taker_buy_base": 223284497.0, "taker_buy_quote": 915908.31646 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00415, "high": 0.00415, "low": 0.00401, "close": 0.00405, "volume": 567574852.0, "close_time": 1771372799999, "quote_volume": 2309581.44055, "trades": 19856, "taker_buy_base": 288612447.0, "taker_buy_quote": 1174761.13126 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00405, "high": 0.0041, "low": 0.00385, "close": 0.00388, "volume": 497255374.0, "close_time": 1771459199999, "quote_volume": 1983548.58835, "trades": 14673, "taker_buy_base": 250724189.0, "taker_buy_quote": 1000103.98437 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00387, "high": 0.00392, "low": 0.00372, "close": 0.0038, "volume": 408631163.0, "close_time": 1771545599999, "quote_volume": 1557039.19706, "trades": 12000, "taker_buy_base": 202117795.0, "taker_buy_quote": 770639.37624 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00379, "high": 0.00397, "low": 0.00372, "close": 0.00391, "volume": 433630855.0, "close_time": 1771631999999, "quote_volume": 1675663.845, "trades": 17500, "taker_buy_base": 219067760.0, "taker_buy_quote": 846222.6028 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00392, "high": 0.00406, "low": 0.00388, "close": 0.00388, "volume": 331442322.0, "close_time": 1771718399999, "quote_volume": 1315874.34502, "trades": 10998, "taker_buy_base": 155126070.0, "taker_buy_quote": 615830.25789 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00388, "high": 0.00388, "low": 0.00361, "close": 0.00364, "volume": 445780259.0, "close_time": 1771804799999, "quote_volume": 1659095.17735, "trades": 11228, "taker_buy_base": 223173616.0, "taker_buy_quote": 830423.2688 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00364, "high": 0.00368, "low": 0.00339, "close": 0.00351, "volume": 892913385.0, "close_time": 1771891199999, "quote_volume": 3139966.64633, "trades": 23234, "taker_buy_base": 456179230.0, "taker_buy_quote": 1605215.64988 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00351, "high": 0.00355, "low": 0.0034, "close": 0.0035, "volume": 585018389.0, "close_time": 1771977599999, "quote_volume": 2032530.04932, "trades": 15996, "taker_buy_base": 285018528.0, "taker_buy_quote": 990412.94373 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00349, "high": 0.00415, "low": 0.00343, "close": 0.00389, "volume": 1265989390.0, "close_time": 1772063999999, "quote_volume": 4835333.06185, "trades": 36075, "taker_buy_base": 587895016.0, "taker_buy_quote": 2238570.70427 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0039, "high": 0.0039, "low": 0.00361, "close": 0.00371, "volume": 1034351320.0, "close_time": 1772150399999, "quote_volume": 3896425.07087, "trades": 26822, "taker_buy_base": 503895733.0, "taker_buy_quote": 1899243.02651 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00372, "high": 0.00387, "low": 0.00358, "close": 0.00365, "volume": 803272860.0, "close_time": 1772236799999, "quote_volume": 2995252.63559, "trades": 21074, "taker_buy_base": 382226452.0, "taker_buy_quote": 1425209.88975 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00366, "high": 0.00368, "low": 0.00336, "close": 0.0036, "volume": 1232854904.0, "close_time": 1772323199999, "quote_volume": 4302433.19112, "trades": 28035, "taker_buy_base": 603579274.0, "taker_buy_quote": 2107639.69724 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0036, "high": 0.00373, "low": 0.0034, "close": 0.00349, "volume": 732440181.0, "close_time": 1772409599999, "quote_volume": 2605844.9625, "trades": 20818, "taker_buy_base": 360550520.0, "taker_buy_quote": 1280726.58988 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00349, "high": 0.00371, "low": 0.00343, "close": 0.00355, "volume": 637985144.0, "close_time": 1772495999999, "quote_volume": 2274770.39803, "trades": 23411, "taker_buy_base": 303874326.0, "taker_buy_quote": 1083523.42345 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00354, "high": 0.00362, "low": 0.00339, "close": 0.00352, "volume": 816832494.0, "close_time": 1772582399999, "quote_volume": 2846716.04784, "trades": 24445, "taker_buy_base": 428644182.0, "taker_buy_quote": 1493808.8814 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00351, "high": 0.00375, "low": 0.00347, "close": 0.00362, "volume": 1050091344.0, "close_time": 1772668799999, "quote_volume": 3785605.3464, "trades": 24622, "taker_buy_base": 505017709.0, "taker_buy_quote": 1825120.05266 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00362, "high": 0.00366, "low": 0.00345, "close": 0.00354, "volume": 829359653.0, "close_time": 1772755199999, "quote_volume": 2952148.51463, "trades": 19762, "taker_buy_base": 410703539.0, "taker_buy_quote": 1462421.60624 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00355, "high": 0.00359, "low": 0.00335, "close": 0.00342, "volume": 812539897.0, "close_time": 1772841599999, "quote_volume": 2820945.32343, "trades": 18119, "taker_buy_base": 412189984.0, "taker_buy_quote": 1430873.17323 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00343, "high": 0.00345, "low": 0.00324, "close": 0.00329, "volume": 556875519.0, "close_time": 1772927999999, "quote_volume": 1863939.18046, "trades": 11699, "taker_buy_base": 303702572.0, "taker_buy_quote": 1017239.85603 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00328, "high": 0.0034, "low": 0.00318, "close": 0.00328, "volume": 727232230.0, "close_time": 1773014399999, "quote_volume": 2378836.2549, "trades": 13643, "taker_buy_base": 386093199.0, "taker_buy_quote": 1262762.35367 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00327, "high": 0.00348, "low": 0.00327, "close": 0.00336, "volume": 854823669.0, "close_time": 1773100799999, "quote_volume": 2882033.7702, "trades": 20021, "taker_buy_base": 429238256.0, "taker_buy_quote": 1447192.96792 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00335, "high": 0.00351, "low": 0.00332, "close": 0.00334, "volume": 955937444.0, "close_time": 1773187199999, "quote_volume": 3263417.79905, "trades": 18538, "taker_buy_base": 455150864.0, "taker_buy_quote": 1554089.84842 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00335, "high": 0.00354, "low": 0.00328, "close": 0.0034, "volume": 885437337.0, "close_time": 1773273599999, "quote_volume": 3020298.3212, "trades": 16300, "taker_buy_base": 441159867.0, "taker_buy_quote": 1504496.11193 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00339, "high": 0.00343, "low": 0.00329, "close": 0.00334, "volume": 808829402.0, "close_time": 1773359999999, "quote_volume": 2718127.88572, "trades": 14674, "taker_buy_base": 406325422.0, "taker_buy_quote": 1365724.67585 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.00335, "high": 0.00366, "low": 0.00334, "close": 0.00352, "volume": 1954288635.0, "close_time": 1773446399999, "quote_volume": 6904908.387, "trades": 38003, "taker_buy_base": 999609393.0, "taker_buy_quote": 3533330.69027 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00353, "high": 0.00359, "low": 0.00335, "close": 0.00339, "volume": 720239860.0, "close_time": 1773532799999, "quote_volume": 2481551.58464, "trades": 15351, "taker_buy_base": 335068449.0, "taker_buy_quote": 1153049.24657 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0034, "high": 0.00355, "low": 0.00338, "close": 0.0035, "volume": 753899392.0, "close_time": 1773619199999, "quote_volume": 2601610.29203, "trades": 16612, "taker_buy_base": 375356904.0, "taker_buy_quote": 1296031.45018 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00349, "high": 0.00372, "low": 0.00348, "close": 0.00369, "volume": 810728964.0, "close_time": 1773705599999, "quote_volume": 2925018.28414, "trades": 27392, "taker_buy_base": 388692965.0, "taker_buy_quote": 1402778.00572 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.00369, "high": 0.0037, "low": 0.00353, "close": 0.00359, "volume": 584973933.0, "close_time": 1773791999999, "quote_volume": 2118160.95111, "trades": 16496, "taker_buy_base": 279589409.0, "taker_buy_quote": 1012665.96735 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00359, "high": 0.00371, "low": 0.00336, "close": 0.00346, "volume": 943746340.0, "close_time": 1773878399999, "quote_volume": 3307122.67111, "trades": 26374, "taker_buy_base": 470322369.0, "taker_buy_quote": 1650068.95191 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00346, "high": 0.00346, "low": 0.00328, "close": 0.00336, "volume": 654080134.0, "close_time": 1773964799999, "quote_volume": 2195225.02601, "trades": 16779, "taker_buy_base": 343768731.0, "taker_buy_quote": 1153995.93311 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00336, "high": 0.00344, "low": 0.00331, "close": 0.00333, "volume": 616244245.0, "close_time": 1774051199999, "quote_volume": 2080314.4001, "trades": 15080, "taker_buy_base": 305558709.0, "taker_buy_quote": 1032605.91842 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00334, "high": 0.00335, "low": 0.00317, "close": 0.0032, "volume": 496000350.0, "close_time": 1774137599999, "quote_volume": 1633839.68924, "trades": 10843, "taker_buy_base": 225146620.0, "taker_buy_quote": 742569.52476 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0032, "high": 0.00323, "low": 0.00298, "close": 0.00305, "volume": 1039715707.0, "close_time": 1774223999999, "quote_volume": 3236923.2327, "trades": 22250, "taker_buy_base": 563130727.0, "taker_buy_quote": 1754250.75547 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00306, "high": 0.00322, "low": 0.00299, "close": 0.0032, "volume": 810217976.0, "close_time": 1774310399999, "quote_volume": 2530680.23745, "trades": 18698, "taker_buy_base": 393227994.0, "taker_buy_quote": 1228181.69633 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00321, "high": 0.00327, "low": 0.00314, "close": 0.0032, "volume": 676991399.0, "close_time": 1774396799999, "quote_volume": 2174610.32954, "trades": 17607, "taker_buy_base": 317993287.0, "taker_buy_quote": 1021211.02573 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0032, "high": 0.00326, "low": 0.00313, "close": 0.00315, "volume": 585675872.0, "close_time": 1774483199999, "quote_volume": 1868006.32875, "trades": 14344, "taker_buy_base": 294280844.0, "taker_buy_quote": 938851.54087 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.00316, "high": 0.00316, "low": 0.00299, "close": 0.00303, "volume": 640384418.0, "close_time": 1774569599999, "quote_volume": 1959945.0268, "trades": 11620, "taker_buy_base": 302760740.0, "taker_buy_quote": 927679.59991 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00304, "high": 0.00308, "low": 0.00291, "close": 0.00295, "volume": 450610383.0, "close_time": 1774655999999, "quote_volume": 1343031.90339, "trades": 9009, "taker_buy_base": 231432987.0, "taker_buy_quote": 689720.87626 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00294, "high": 0.00298, "low": 0.00282, "close": 0.00283, "volume": 434842673.0, "close_time": 1774742399999, "quote_volume": 1265948.07923, "trades": 7883, "taker_buy_base": 222120492.0, "taker_buy_quote": 646602.59915 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00283, "high": 0.00287, "low": 0.00268, "close": 0.00278, "volume": 405401860.0, "close_time": 1774828799999, "quote_volume": 1131219.11709, "trades": 9716, "taker_buy_base": 191610315.0, "taker_buy_quote": 535097.51228 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00278, "high": 0.00299, "low": 0.00278, "close": 0.00288, "volume": 385908845.0, "close_time": 1774915199999, "quote_volume": 1116351.4245, "trades": 9119, "taker_buy_base": 204374307.0, "taker_buy_quote": 591439.96998 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00289, "high": 0.00297, "low": 0.00285, "close": 0.0029, "volume": 346567225.0, "close_time": 1775001599999, "quote_volume": 1008744.63916, "trades": 11793, "taker_buy_base": 161314049.0, "taker_buy_quote": 469644.20934 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0029, "high": 0.00306, "low": 0.00288, "close": 0.00293, "volume": 343169885.0, "close_time": 1775087999999, "quote_volume": 1020157.80514, "trades": 10631, "taker_buy_base": 161396714.0, "taker_buy_quote": 480203.90426 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00294, "high": 0.00295, "low": 0.0028, "close": 0.00286, "volume": 322862453.0, "close_time": 1775174399999, "quote_volume": 924247.67953, "trades": 10329, "taker_buy_base": 136529040.0, "taker_buy_quote": 390676.55794 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00286, "high": 0.00298, "low": 0.00283, "close": 0.0029, "volume": 285979993.0, "close_time": 1775260799999, "quote_volume": 834168.25007, "trades": 7025, "taker_buy_base": 132073251.0, "taker_buy_quote": 385634.31841 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0029, "high": 0.00294, "low": 0.00285, "close": 0.00293, "volume": 259441018.0, "close_time": 1775347199999, "quote_volume": 750878.36685, "trades": 4347, "taker_buy_base": 139764840.0, "taker_buy_quote": 404718.82048 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00293, "high": 0.00293, "low": 0.0028, "close": 0.00291, "volume": 286176332.0, "close_time": 1775433599999, "quote_volume": 813816.7569, "trades": 5534, "taker_buy_base": 133313470.0, "taker_buy_quote": 379049.00124 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00291, "high": 0.003, "low": 0.00284, "close": 0.00287, "volume": 542843855.0, "close_time": 1775519999999, "quote_volume": 1599172.60852, "trades": 10431, "taker_buy_base": 265012135.0, "taker_buy_quote": 781201.54018 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00286, "high": 0.00312, "low": 0.00277, "close": 0.0031, "volume": 783787692.0, "close_time": 1775606399999, "quote_volume": 2288603.55815, "trades": 13948, "taker_buy_base": 407035923.0, "taker_buy_quote": 1190430.06752 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0031, "high": 0.00314, "low": 0.00302, "close": 0.00304, "volume": 1036999990.0, "close_time": 1775692799999, "quote_volume": 3200627.51163, "trades": 17991, "taker_buy_base": 531732508.0, "taker_buy_quote": 1642256.4832 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00303, "high": 0.00316, "low": 0.00297, "close": 0.00305, "volume": 732436194.0, "close_time": 1775779199999, "quote_volume": 2224447.09997, "trades": 11308, "taker_buy_base": 333543445.0, "taker_buy_quote": 1014611.97292 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00306, "high": 0.00313, "low": 0.00301, "close": 0.00308, "volume": 444321377.0, "close_time": 1775865599999, "quote_volume": 1361037.44466, "trades": 8236, "taker_buy_base": 213587373.0, "taker_buy_quote": 654388.8209 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.00307, "high": 0.0031, "low": 0.00298, "close": 0.00303, "volume": 395133123.0, "close_time": 1775951999999, "quote_volume": 1198403.57508, "trades": 6456, "taker_buy_base": 212904609.0, "taker_buy_quote": 645689.42927 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.00302, "high": 0.00303, "low": 0.00287, "close": 0.00288, "volume": 457924709.0, "close_time": 1776038399999, "quote_volume": 1346930.78383, "trades": 8303, "taker_buy_base": 224923418.0, "taker_buy_quote": 661393.05908 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.00288, "high": 0.00293, "low": 0.00287, "close": 0.0029, "volume": 125719440.0, "close_time": 1776124799999, "quote_volume": 364688.69894, "trades": 2826, "taker_buy_base": 58222894.0, "taker_buy_quote": 168904.72395 } ] } }, "last_update": "2026-04-13T12:17:42.860053" }